36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 191900 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 6882 |
| 3 | 20240805 | 191800 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 4 | 20240805 | 191700 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 5 | 20240805 | 191600 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 6 | 20240805 | 191500 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 7 | 20240805 | 191400 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 8 | 20240805 | 191300 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 9 | 20240805 | 191200 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 10 | 20240805 | 191100 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 11 | 20240805 | 191000 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 12 | 20240805 | 190900 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 13 | 20240805 | 190800 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 14 | 20240805 | 190700 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 15 | 20240805 | 190600 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 16 | 20240805 | 190500 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 17 | 20240805 | 190400 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 18 | 20240805 | 190300 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 19 | 20240805 | 190200 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 20 | 20240805 | 190100 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 21 | 20240805 | 190000 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 22 | 20240805 | 185900 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 23 | 20240805 | 185800 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 24 | 20240805 | 185700 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 25 | 20240805 | 185600 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 26 | 20240805 | 185500 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 27 | 20240805 | 185400 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 28 | 20240805 | 185300 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 29 | 20240805 | 185200 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 30 | 20240805 | 185100 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 31 | 20240805 | 185000 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 32 | 20240805 | 184900 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 6882 |
| 33 | 20240805 | 184800 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 34 | 20240805 | 184700 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 35 | 20240805 | 184600 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 36 | 20240805 | 184500 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 37 | 20240805 | 184400 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 38 | 20240805 | 184300 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 39 | 20240805 | 184200 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 40 | 20240805 | 184100 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 41 | 20240805 | 184000 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 42 | 20240805 | 183900 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 43 | 20240805 | 183800 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 44 | 20240805 | 183700 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 45 | 20240805 | 183600 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 46 | 20240805 | 183500 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 47 | 20240805 | 183400 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 48 | 20240805 | 183300 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 49 | 20240805 | 183200 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 50 | 20240805 | 183100 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 51 | 20240805 | 183000 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 52 | 20240805 | 182900 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 53 | 20240805 | 182800 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 54 | 20240805 | 182700 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 55 | 20240805 | 182600 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 56 | 20240805 | 182500 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 57 | 20240805 | 182400 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 58 | 20240805 | 182300 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 59 | 20240805 | 182200 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 60 | 20240805 | 182100 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 61 | 20240805 | 182000 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 62 | 20240805 | 181900 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 6882 |
| 63 | 20240805 | 181800 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 64 | 20240805 | 181700 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 65 | 20240805 | 181600 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 66 | 20240805 | 181500 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 67 | 20240805 | 181400 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 68 | 20240805 | 181300 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 69 | 20240805 | 181200 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 70 | 20240805 | 181100 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 71 | 20240805 | 181000 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 72 | 20240805 | 180900 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 73 | 20240805 | 180800 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 74 | 20240805 | 180700 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 75 | 20240805 | 180600 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 76 | 20240805 | 180500 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 77 | 20240805 | 180400 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 78 | 20240805 | 180300 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 79 | 20240805 | 180200 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 80 | 20240805 | 180100 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 81 | 20240805 | 180000 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 82 | 20240805 | 175900 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 83 | 20240805 | 175800 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 84 | 20240805 | 175700 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 85 | 20240805 | 175600 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 86 | 20240805 | 175500 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 87 | 20240805 | 175400 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 88 | 20240805 | 175300 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 89 | 20240805 | 175200 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 90 | 20240805 | 175100 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 91 | 20240805 | 175000 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 92 | 20240805 | 174900 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 6882 |
| 93 | 20240805 | 174800 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 94 | 20240805 | 174700 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 95 | 20240805 | 174600 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 96 | 20240805 | 174500 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 97 | 20240805 | 174400 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 98 | 20240805 | 174300 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 99 | 20240805 | 174200 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 100 | 20240805 | 174100 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 101 | 20240805 | 174000 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 102 | 20240805 | 173900 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 103 | 20240805 | 173800 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 104 | 20240805 | 173700 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 105 | 20240805 | 173600 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 106 | 20240805 | 173500 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 107 | 20240805 | 173400 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 108 | 20240805 | 173300 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 109 | 20240805 | 173200 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 110 | 20240805 | 173100 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 111 | 20240805 | 173000 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 112 | 20240805 | 172900 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 113 | 20240805 | 172800 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 114 | 20240805 | 172700 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 115 | 20240805 | 172600 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 116 | 20240805 | 172500 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 117 | 20240805 | 172400 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 118 | 20240805 | 172300 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 119 | 20240805 | 172200 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 120 | 20240805 | 172100 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 121 | 20240805 | 172000 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 122 | 20240805 | 171900 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 6882 |
| 123 | 20240805 | 171800 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 124 | 20240805 | 171700 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 125 | 20240805 | 171600 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 126 | 20240805 | 171500 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 127 | 20240805 | 171400 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 128 | 20240805 | 171300 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 129 | 20240805 | 171200 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 130 | 20240805 | 171100 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 131 | 20240805 | 171000 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 132 | 20240805 | 170900 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 133 | 20240805 | 170800 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 134 | 20240805 | 170700 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 135 | 20240805 | 170600 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 136 | 20240805 | 170500 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 137 | 20240805 | 170400 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 138 | 20240805 | 170300 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 139 | 20240805 | 170200 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 140 | 20240805 | 170100 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 141 | 20240805 | 170000 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 142 | 20240805 | 165900 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 143 | 20240805 | 165800 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 144 | 20240805 | 165700 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 145 | 20240805 | 165600 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 146 | 20240805 | 165500 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 147 | 20240805 | 165400 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 148 | 20240805 | 165300 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 149 | 20240805 | 165200 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 150 | 20240805 | 165100 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 151 | 20240805 | 165000 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 152 | 20240805 | 164900 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 6882 |
| 153 | 20240805 | 164800 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 154 | 20240805 | 164700 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 155 | 20240805 | 164600 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 156 | 20240805 | 164500 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 157 | 20240805 | 164400 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 158 | 20240805 | 164300 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 159 | 20240805 | 164200 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 160 | 20240805 | 164100 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 161 | 20240805 | 164000 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 162 | 20240805 | 163900 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 163 | 20240805 | 163800 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 164 | 20240805 | 163700 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 165 | 20240805 | 163600 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 166 | 20240805 | 163500 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 167 | 20240805 | 163400 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 168 | 20240805 | 163300 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 169 | 20240805 | 163200 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 170 | 20240805 | 163100 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 171 | 20240805 | 163000 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 172 | 20240805 | 162900 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 173 | 20240805 | 162800 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 174 | 20240805 | 162700 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 175 | 20240805 | 162600 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 176 | 20240805 | 162500 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 177 | 20240805 | 162400 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 178 | 20240805 | 162300 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 179 | 20240805 | 162200 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 180 | 20240805 | 162100 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 181 | 20240805 | 162000 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 182 | 20240805 | 161900 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 6882 |
| 183 | 20240805 | 161800 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 184 | 20240805 | 161700 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 185 | 20240805 | 161600 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 186 | 20240805 | 161500 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 187 | 20240805 | 161400 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 188 | 20240805 | 161300 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 189 | 20240805 | 161200 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 190 | 20240805 | 161100 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 191 | 20240805 | 161000 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 192 | 20240805 | 160900 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 193 | 20240805 | 160800 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 194 | 20240805 | 160700 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 195 | 20240805 | 160600 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 196 | 20240805 | 160500 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 197 | 20240805 | 160400 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 198 | 20240805 | 160300 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 199 | 20240805 | 160200 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 200 | 20240805 | 160100 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 201 | 20240805 | 160000 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 202 | 20240805 | 155900 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 203 | 20240805 | 155800 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 204 | 20240805 | 155700 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 205 | 20240805 | 155600 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 206 | 20240805 | 155500 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 207 | 20240805 | 155400 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 208 | 20240805 | 155300 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 209 | 20240805 | 155200 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 210 | 20240805 | 155100 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 211 | 20240805 | 155000 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 212 | 20240805 | 154900 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 6882 |
| 213 | 20240805 | 154800 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 214 | 20240805 | 154700 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 215 | 20240805 | 154600 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 216 | 20240805 | 154500 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 217 | 20240805 | 154400 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 218 | 20240805 | 154300 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 219 | 20240805 | 154200 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 220 | 20240805 | 154100 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 221 | 20240805 | 154000 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 222 | 20240805 | 153900 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 223 | 20240805 | 153800 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 224 | 20240805 | 153700 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 225 | 20240805 | 153600 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 226 | 20240805 | 153500 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 227 | 20240805 | 153400 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 228 | 20240805 | 153300 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 229 | 20240805 | 153200 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 230 | 20240805 | 153100 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 0 |
| 231 | 20240805 | 153000 | 23096910900 | 160400 | 160400 | 160400 | 160400 | 6882 |
| 232 | 20240805 | 152900 | 21993038100 | 160000 | 160000 | 160000 | 160000 | 0 |
| 233 | 20240805 | 152800 | 21993038100 | 160000 | 160000 | 160000 | 160000 | 0 |
| 234 | 20240805 | 152700 | 21993038100 | 160000 | 160000 | 160000 | 160000 | 0 |
| 235 | 20240805 | 152600 | 21993038100 | 160000 | 160000 | 160000 | 160000 | 0 |
| 236 | 20240805 | 152500 | 21993038100 | 160000 | 160000 | 160000 | 160000 | 0 |
| 237 | 20240805 | 152400 | 21993038100 | 160000 | 160000 | 160000 | 160000 | 0 |
| 238 | 20240805 | 152300 | 21993038100 | 160000 | 160000 | 160000 | 160000 | 0 |
| 239 | 20240805 | 152200 | 21993038100 | 160000 | 160000 | 160000 | 160000 | 0 |
| 240 | 20240805 | 152100 | 21993038100 | 160000 | 160000 | 160000 | 160000 | 0 |
| 241 | 20240805 | 152000 | 21993038100 | 160000 | 160000 | 160000 | 160000 | 0 |
| 242 | 20240805 | 151900 | 21993038100 | 160000 | 161400 | 161600 | 160000 | 1853 |
| 243 | 20240805 | 151800 | 21695165800 | 161300 | 161900 | 162000 | 161100 | 515 |
| 244 | 20240805 | 151700 | 21611938000 | 161900 | 160700 | 161900 | 160600 | 700 |
| 245 | 20240805 | 151600 | 21498950900 | 160700 | 159800 | 161500 | 159800 | 1042 |
| 246 | 20240805 | 151500 | 21331809200 | 159700 | 158600 | 159800 | 158500 | 532 |
| 247 | 20240805 | 151400 | 21247152900 | 158700 | 159000 | 159000 | 158300 | 722 |
| 248 | 20240805 | 151300 | 21132547300 | 159000 | 158300 | 159000 | 158200 | 955 |
| 249 | 20240805 | 151200 | 20981101600 | 158300 | 158400 | 158400 | 158100 | 715 |
| 250 | 20240805 | 151100 | 20867921900 | 158300 | 158200 | 158700 | 158200 | 354 |
| 251 | 20240805 | 151000 | 20811862900 | 158100 | 158700 | 158800 | 158000 | 850 |
| 252 | 20240805 | 150900 | 20677313900 | 158800 | 159100 | 159300 | 158300 | 574 |
| 253 | 20240805 | 150800 | 20586146700 | 159100 | 159500 | 159900 | 159100 | 345 |
| 254 | 20240805 | 150700 | 20531140600 | 159500 | 159300 | 159500 | 159100 | 980 |
| 255 | 20240805 | 150600 | 20375096300 | 159300 | 159400 | 159500 | 159000 | 591 |
| 256 | 20240805 | 150500 | 20280977200 | 159500 | 160000 | 160000 | 159000 | 1430 |
| 257 | 20240805 | 150400 | 20052730100 | 160000 | 160100 | 160400 | 159900 | 888 |
| 258 | 20240805 | 150300 | 19910588800 | 160100 | 160800 | 161300 | 160000 | 1215 |
| 259 | 20240805 | 150200 | 19715557800 | 160900 | 161300 | 161400 | 160400 | 492 |
| 260 | 20240805 | 150100 | 19636322200 | 161300 | 160700 | 161400 | 160400 | 752 |
| 261 | 20240805 | 150000 | 19515382300 | 160700 | 160200 | 161000 | 160200 | 623 |
| 262 | 20240805 | 145900 | 19415330200 | 160100 | 160200 | 160400 | 159800 | 657 |
| 263 | 20240805 | 145800 | 19310082600 | 160200 | 158900 | 160400 | 158500 | 550 |
| 264 | 20240805 | 145700 | 19222455200 | 158900 | 158300 | 159000 | 158000 | 587 |
| 265 | 20240805 | 145600 | 19129361600 | 158300 | 157200 | 158400 | 156900 | 1469 |
| 266 | 20240805 | 145500 | 18897836900 | 157200 | 158100 | 158100 | 157000 | 776 |
| 267 | 20240805 | 145400 | 18775703500 | 158200 | 158000 | 158300 | 157300 | 1357 |
| 268 | 20240805 | 145300 | 18561332900 | 158000 | 158800 | 159000 | 158000 | 1001 |
| 269 | 20240805 | 145200 | 18402824800 | 158700 | 158700 | 159300 | 158500 | 736 |
| 270 | 20240805 | 145100 | 18286022400 | 158600 | 159300 | 159500 | 158600 | 537 |
| 271 | 20240805 | 145000 | 18200654600 | 159100 | 159900 | 159900 | 159100 | 573 |
| 272 | 20240805 | 144900 | 18109247500 | 159900 | 160400 | 160500 | 159900 | 1639 |
| 273 | 20240805 | 144800 | 17846891900 | 160400 | 161000 | 161000 | 160200 | 967 |
| 274 | 20240805 | 144700 | 17691668600 | 160900 | 161800 | 161800 | 160900 | 2145 |
| 275 | 20240805 | 144600 | 17345573700 | 161800 | 162100 | 162100 | 161700 | 1101 |
| 276 | 20240805 | 144500 | 17167267600 | 162100 | 162200 | 162200 | 162000 | 1581 |
| 277 | 20240805 | 144400 | 16910954600 | 162100 | 162100 | 162200 | 162100 | 3124 |
| 278 | 20240805 | 144300 | 16404480300 | 162500 | 162500 | 162500 | 162500 | 0 |
| 279 | 20240805 | 144200 | 16404480300 | 162500 | 162500 | 162500 | 162500 | 0 |
| 280 | 20240805 | 144100 | 16404480300 | 162500 | 162500 | 162500 | 162500 | 0 |
| 281 | 20240805 | 144000 | 16404480300 | 162500 | 162500 | 162500 | 162500 | 0 |
| 282 | 20240805 | 143900 | 16404480300 | 162500 | 162500 | 162500 | 162500 | 0 |
| 283 | 20240805 | 143800 | 16404480300 | 162500 | 162500 | 162500 | 162500 | 0 |
| 284 | 20240805 | 143700 | 16404480300 | 162500 | 162500 | 162500 | 162500 | 0 |
| 285 | 20240805 | 143600 | 16404480300 | 162500 | 162500 | 162500 | 162500 | 0 |
| 286 | 20240805 | 143500 | 16404480300 | 162500 | 162500 | 162500 | 162500 | 0 |
| 287 | 20240805 | 143400 | 16404480300 | 162500 | 162500 | 162500 | 162500 | 0 |
| 288 | 20240805 | 143300 | 16404480300 | 162500 | 162500 | 162500 | 162500 | 0 |
| 289 | 20240805 | 143200 | 16404480300 | 162500 | 162500 | 162500 | 162500 | 0 |
| 290 | 20240805 | 143100 | 16404480300 | 162500 | 162500 | 162500 | 162500 | 0 |
| 291 | 20240805 | 143000 | 16404480300 | 162500 | 162500 | 162500 | 162500 | 0 |
| 292 | 20240805 | 142900 | 16404480300 | 162500 | 162500 | 162500 | 162500 | 0 |
| 293 | 20240805 | 142800 | 16404480300 | 162500 | 162500 | 162500 | 162500 | 0 |
| 294 | 20240805 | 142700 | 16404480300 | 162500 | 162500 | 162500 | 162500 | 0 |
| 295 | 20240805 | 142600 | 16404480300 | 162500 | 162500 | 162500 | 162500 | 0 |
| 296 | 20240805 | 142500 | 16404480300 | 162500 | 162500 | 162500 | 162500 | 0 |
| 297 | 20240805 | 142400 | 16404480300 | 162500 | 162500 | 162500 | 162500 | 0 |
| 298 | 20240805 | 142300 | 16404480300 | 162500 | 162500 | 162500 | 162500 | 0 |
| 299 | 20240805 | 142200 | 16404480300 | 162500 | 162500 | 162500 | 162500 | 0 |
| 300 | 20240805 | 142100 | 16404480300 | 162500 | 162500 | 162500 | 162500 | 0 |
| 301 | 20240805 | 142000 | 16404480300 | 162500 | 162500 | 162500 | 162500 | 0 |
| 302 | 20240805 | 141900 | 16404480300 | 162500 | 162500 | 162500 | 162500 | 0 |
| 303 | 20240805 | 141800 | 16404480300 | 162500 | 162500 | 162500 | 162500 | 0 |
| 304 | 20240805 | 141700 | 16404480300 | 162500 | 162500 | 162500 | 162500 | 0 |
| 305 | 20240805 | 141600 | 16404480300 | 162500 | 162500 | 162500 | 162500 | 0 |
| 306 | 20240805 | 141500 | 16404480300 | 162500 | 162500 | 162500 | 162500 | 0 |
| 307 | 20240805 | 141400 | 16404480300 | 162500 | 162200 | 162500 | 162200 | 236 |
| 308 | 20240805 | 141300 | 16366161900 | 162300 | 162700 | 162700 | 162200 | 461 |
| 309 | 20240805 | 141200 | 16291335900 | 162800 | 162900 | 162900 | 162200 | 384 |
| 310 | 20240805 | 141100 | 16228929600 | 162900 | 162500 | 162900 | 162500 | 184 |
| 311 | 20240805 | 141000 | 16198978300 | 162500 | 162200 | 162500 | 162200 | 692 |
| 312 | 20240805 | 140900 | 16086635200 | 162200 | 162400 | 162400 | 162100 | 605 |
| 313 | 20240805 | 140800 | 15988453300 | 162400 | 162400 | 162400 | 162300 | 318 |
| 314 | 20240805 | 140700 | 15936823900 | 162300 | 162400 | 162400 | 162300 | 58 |
| 315 | 20240805 | 140600 | 15927407300 | 162300 | 162600 | 162600 | 162300 | 199 |
| 316 | 20240805 | 140500 | 15895083800 | 162700 | 162800 | 162800 | 162600 | 65 |
| 317 | 20240805 | 140400 | 15884510700 | 162700 | 162800 | 162800 | 162700 | 107 |
| 318 | 20240805 | 140300 | 15867101300 | 162800 | 162500 | 162800 | 162500 | 547 |
| 319 | 20240805 | 140200 | 15778132900 | 162500 | 162500 | 162500 | 162400 | 188 |
| 320 | 20240805 | 140100 | 15747587200 | 162500 | 162500 | 162500 | 162400 | 71 |
| 321 | 20240805 | 140000 | 15736051800 | 162500 | 162500 | 162500 | 162400 | 93 |
| 322 | 20240805 | 135900 | 15720943300 | 162500 | 162700 | 162700 | 162400 | 245 |
| 323 | 20240805 | 135800 | 15681121600 | 162600 | 162600 | 162700 | 162600 | 150 |
| 324 | 20240805 | 135700 | 15656729900 | 162500 | 162400 | 162600 | 162300 | 186 |
| 325 | 20240805 | 135600 | 15626515300 | 162300 | 162400 | 162600 | 162300 | 373 |
| 326 | 20240805 | 135500 | 15565921300 | 162500 | 162600 | 162700 | 162400 | 707 |
| 327 | 20240805 | 135400 | 15451016500 | 162700 | 162900 | 163000 | 162600 | 235 |
| 328 | 20240805 | 135300 | 15412765000 | 162900 | 163000 | 163100 | 162900 | 124 |
| 329 | 20240805 | 135200 | 15392555000 | 163000 | 162800 | 163100 | 162800 | 272 |
| 330 | 20240805 | 135100 | 15348224000 | 162600 | 163100 | 163100 | 162600 | 233 |
| 331 | 20240805 | 135000 | 15310268500 | 163100 | 162600 | 163100 | 162600 | 305 |
| 332 | 20240805 | 134900 | 15260627300 | 162700 | 163000 | 163100 | 162700 | 262 |
| 333 | 20240805 | 134800 | 15217966100 | 162900 | 163200 | 163200 | 162600 | 1273 |
| 334 | 20240805 | 134700 | 15010483800 | 163300 | 163500 | 163500 | 163200 | 402 |
| 335 | 20240805 | 134600 | 14944797400 | 163600 | 163500 | 163700 | 163400 | 150 |
| 336 | 20240805 | 134500 | 14920264100 | 163500 | 163500 | 163600 | 163400 | 189 |
| 337 | 20240805 | 134400 | 14889362000 | 163500 | 163800 | 163800 | 163500 | 52 |
| 338 | 20240805 | 134300 | 14880851500 | 163800 | 163300 | 163900 | 163300 | 406 |
| 339 | 20240805 | 134200 | 14814471900 | 163300 | 163700 | 163800 | 163300 | 600 |
| 340 | 20240805 | 134100 | 14716362600 | 163800 | 163700 | 163900 | 163700 | 165 |
| 341 | 20240805 | 134000 | 14689348900 | 163800 | 163800 | 163900 | 163700 | 354 |
| 342 | 20240805 | 133900 | 14631351800 | 164000 | 164000 | 164000 | 163900 | 185 |
| 343 | 20240805 | 133800 | 14601025800 | 164000 | 164400 | 164800 | 164000 | 118 |
| 344 | 20240805 | 133700 | 14581656300 | 164900 | 164100 | 165000 | 164100 | 173 |
| 345 | 20240805 | 133600 | 14553214800 | 164200 | 164500 | 164500 | 164100 | 70 |
| 346 | 20240805 | 133500 | 14541719200 | 164900 | 164600 | 164900 | 164000 | 145 |
| 347 | 20240805 | 133400 | 14517885300 | 164600 | 164400 | 164600 | 164100 | 204 |
| 348 | 20240805 | 133300 | 14484369000 | 164600 | 164800 | 164800 | 163600 | 351 |
| 349 | 20240805 | 133200 | 14426773400 | 164900 | 164700 | 165100 | 164400 | 105 |
| 350 | 20240805 | 133100 | 14409476200 | 164900 | 165000 | 165000 | 164700 | 133 |
| 351 | 20240805 | 133000 | 14387540300 | 165000 | 164800 | 165100 | 164700 | 348 |
| 352 | 20240805 | 132900 | 14330137200 | 164800 | 164800 | 164800 | 164200 | 72 |
| 353 | 20240805 | 132800 | 14318275600 | 164800 | 163800 | 165000 | 163800 | 422 |
| 354 | 20240805 | 132700 | 14248968200 | 163800 | 163900 | 164000 | 163600 | 983 |
| 355 | 20240805 | 132600 | 14088030900 | 163900 | 164000 | 164000 | 163900 | 134 |
| 356 | 20240805 | 132500 | 14066066800 | 164000 | 164000 | 164000 | 163800 | 201 |
| 357 | 20240805 | 132400 | 14033123700 | 163900 | 164000 | 164100 | 163900 | 114 |
| 358 | 20240805 | 132300 | 14014433600 | 164000 | 163900 | 164300 | 163800 | 241 |
| 359 | 20240805 | 132200 | 13974910200 | 163900 | 164000 | 164000 | 163800 | 93 |
| 360 | 20240805 | 132100 | 13959673700 | 164000 | 164000 | 164000 | 163800 | 92 |
| 361 | 20240805 | 132000 | 13944593900 | 163900 | 164000 | 164000 | 163800 | 373 |
| 362 | 20240805 | 131900 | 13883460000 | 164000 | 164100 | 164100 | 164000 | 173 |
| 363 | 20240805 | 131800 | 13855079800 | 164200 | 164000 | 164200 | 163900 | 298 |
| 364 | 20240805 | 131700 | 13806196800 | 164000 | 164000 | 164000 | 163900 | 56 |
| 365 | 20240805 | 131600 | 13797013800 | 164000 | 164200 | 164200 | 163900 | 491 |
| 366 | 20240805 | 131500 | 13716488500 | 164200 | 164500 | 164500 | 164200 | 97 |
| 367 | 20240805 | 131400 | 13700549000 | 164600 | 164400 | 165000 | 164400 | 68 |
| 368 | 20240805 | 131300 | 13689358500 | 164800 | 164300 | 165000 | 164000 | 306 |
| 369 | 20240805 | 131200 | 13639050200 | 164500 | 164200 | 164500 | 164000 | 200 |
| 370 | 20240805 | 131100 | 13606228400 | 164300 | 164500 | 164900 | 164100 | 249 |
| 371 | 20240805 | 131000 | 13565319200 | 164600 | 164500 | 165000 | 164300 | 100 |
| 372 | 20240805 | 130900 | 13548869400 | 164500 | 164900 | 165100 | 164200 | 114 |
| 373 | 20240805 | 130800 | 13530108100 | 165000 | 164200 | 165000 | 164100 | 221 |
| 374 | 20240805 | 130700 | 13493747800 | 164200 | 164100 | 165000 | 164000 | 162 |
| 375 | 20240805 | 130600 | 13467154300 | 164000 | 164900 | 164900 | 164000 | 159 |
| 376 | 20240805 | 130500 | 13441016200 | 165100 | 164300 | 165100 | 164200 | 251 |
| 377 | 20240805 | 130400 | 13399713400 | 164300 | 163800 | 164300 | 163800 | 53 |
| 378 | 20240805 | 130300 | 13391013200 | 164000 | 164300 | 164400 | 163700 | 474 |
| 379 | 20240805 | 130200 | 13313225000 | 164300 | 163800 | 164400 | 163800 | 392 |
| 380 | 20240805 | 130100 | 13248823100 | 163700 | 163800 | 164300 | 163700 | 539 |
| 381 | 20240805 | 130000 | 13160488600 | 163700 | 164200 | 164200 | 163700 | 676 |
| 382 | 20240805 | 125900 | 13049617000 | 164200 | 164600 | 164600 | 164100 | 444 |
| 383 | 20240805 | 125800 | 12976622900 | 164600 | 164600 | 164700 | 164500 | 578 |
| 384 | 20240805 | 125700 | 12881486700 | 164600 | 165000 | 165100 | 164600 | 2609 |
| 385 | 20240805 | 125600 | 12451073000 | 165100 | 165400 | 165400 | 165000 | 1463 |
| 386 | 20240805 | 125500 | 12209426800 | 165400 | 165400 | 165500 | 165300 | 177 |
| 387 | 20240805 | 125400 | 12180152000 | 165400 | 165500 | 165600 | 165400 | 146 |
| 388 | 20240805 | 125300 | 12155993700 | 165500 | 165500 | 165500 | 165500 | 15 |
| 389 | 20240805 | 125200 | 12153511200 | 165400 | 165400 | 165500 | 165400 | 114 |
| 390 | 20240805 | 125100 | 12134654200 | 165400 | 165700 | 165700 | 165400 | 377 |
| 391 | 20240805 | 125000 | 12072260300 | 165600 | 166100 | 166100 | 165600 | 289 |
| 392 | 20240805 | 124900 | 12024317400 | 166100 | 166400 | 166400 | 166100 | 25 |
| 393 | 20240805 | 124800 | 12020163100 | 166400 | 166000 | 166400 | 166000 | 34 |
| 394 | 20240805 | 124700 | 12014517900 | 166300 | 165700 | 166400 | 165700 | 106 |
| 395 | 20240805 | 124600 | 11996925600 | 166000 | 165800 | 166100 | 165600 | 227 |
| 396 | 20240805 | 124500 | 11959297600 | 166100 | 166000 | 166100 | 165900 | 44 |
| 397 | 20240805 | 124400 | 11951993500 | 166000 | 166000 | 166000 | 165700 | 37 |
| 398 | 20240805 | 124300 | 11945854500 | 166100 | 165900 | 166100 | 165600 | 73 |
| 399 | 20240805 | 124200 | 11933755600 | 166000 | 165700 | 166100 | 165700 | 142 |
| 400 | 20240805 | 124100 | 11910218900 | 165700 | 165900 | 165900 | 165700 | 313 |
| 401 | 20240805 | 124000 | 11858330400 | 166000 | 166300 | 166300 | 165900 | 428 |
| 402 | 20240805 | 123900 | 11787274500 | 166300 | 166400 | 166400 | 166300 | 26 |
| 403 | 20240805 | 123800 | 11782948400 | 166400 | 166400 | 166400 | 166200 | 133 |
| 404 | 20240805 | 123700 | 11760836300 | 166500 | 166800 | 166800 | 166200 | 437 |
| 405 | 20240805 | 123600 | 11688089300 | 166800 | 166900 | 166900 | 166400 | 321 |
| 406 | 20240805 | 123500 | 11634595600 | 166900 | 166900 | 167000 | 166900 | 184 |
| 407 | 20240805 | 123400 | 11603885800 | 166900 | 166700 | 166900 | 166700 | 37 |
| 408 | 20240805 | 123300 | 11597715300 | 166700 | 166700 | 166700 | 166600 | 40 |
| 409 | 20240805 | 123200 | 11591048500 | 166700 | 166800 | 166800 | 166600 | 110 |
| 410 | 20240805 | 123100 | 11572712100 | 166900 | 166900 | 166900 | 166600 | 154 |
| 411 | 20240805 | 123000 | 11547036400 | 166900 | 166800 | 166900 | 166800 | 25 |
| 412 | 20240805 | 122900 | 11542865500 | 166900 | 166600 | 166900 | 166300 | 259 |
| 413 | 20240805 | 122800 | 11499714300 | 166500 | 166700 | 166900 | 166500 | 141 |
| 414 | 20240805 | 122700 | 11476202000 | 166700 | 166300 | 166700 | 166300 | 62 |
| 415 | 20240805 | 122600 | 11465875100 | 166600 | 166700 | 166700 | 166200 | 255 |
| 416 | 20240805 | 122500 | 11423412400 | 166700 | 166900 | 166900 | 166700 | 60 |
| 417 | 20240805 | 122400 | 11413404600 | 166900 | 166600 | 166900 | 166600 | 88 |
| 418 | 20240805 | 122300 | 11398734600 | 166400 | 166600 | 166900 | 166300 | 318 |
| 419 | 20240805 | 122200 | 11345796800 | 166700 | 166400 | 166800 | 166400 | 9 |
| 420 | 20240805 | 122100 | 11344296300 | 166800 | 166900 | 166900 | 166300 | 59 |
| 421 | 20240805 | 122000 | 11334469500 | 166900 | 166300 | 166900 | 166300 | 72 |
| 422 | 20240805 | 121900 | 11322477700 | 166300 | 166300 | 166400 | 166300 | 31 |
| 423 | 20240805 | 121800 | 11317321200 | 166300 | 166500 | 166500 | 166300 | 90 |
| 424 | 20240805 | 121700 | 11302341400 | 166500 | 166900 | 166900 | 166500 | 18 |
| 425 | 20240805 | 121600 | 11299340800 | 166900 | 166600 | 166900 | 166600 | 151 |
| 426 | 20240805 | 121500 | 11274162200 | 166600 | 166600 | 166600 | 166500 | 5 |
| 427 | 20240805 | 121400 | 11273329300 | 166800 | 166800 | 166800 | 166500 | 124 |
| 428 | 20240805 | 121300 | 11252652700 | 166700 | 166600 | 166800 | 166500 | 176 |
| 429 | 20240805 | 121200 | 11223329800 | 166000 | 166000 | 166500 | 166000 | 268 |
| 430 | 20240805 | 121100 | 11178786900 | 166000 | 166000 | 166100 | 166000 | 99 |
| 431 | 20240805 | 121000 | 11162349800 | 166000 | 166200 | 166200 | 166000 | 313 |
| 432 | 20240805 | 120900 | 11110363000 | 166100 | 166200 | 166300 | 166100 | 180 |
| 433 | 20240805 | 120800 | 11080451900 | 166400 | 166400 | 166400 | 166300 | 130 |
| 434 | 20240805 | 120700 | 11058822900 | 166500 | 166500 | 166500 | 166500 | 7 |
| 435 | 20240805 | 120600 | 11057657400 | 166600 | 166500 | 166600 | 166400 | 113 |
| 436 | 20240805 | 120500 | 11038845900 | 166400 | 166400 | 166600 | 166400 | 65 |
| 437 | 20240805 | 120400 | 11028024200 | 166400 | 166300 | 166500 | 166300 | 49 |
| 438 | 20240805 | 120300 | 11019870200 | 166300 | 166300 | 166300 | 166300 | 11 |
| 439 | 20240805 | 120200 | 11018040900 | 166500 | 166500 | 166500 | 166200 | 26 |
| 440 | 20240805 | 120100 | 11013716000 | 166400 | 166200 | 166400 | 166200 | 99 |
| 441 | 20240805 | 120000 | 10997254500 | 166300 | 166200 | 166300 | 166200 | 7 |
| 442 | 20240805 | 115900 | 10996090800 | 166200 | 166200 | 166200 | 166200 | 12 |
| 443 | 20240805 | 115800 | 10994096400 | 166100 | 166400 | 166400 | 166100 | 64 |
| 444 | 20240805 | 115700 | 10983456700 | 166500 | 166600 | 166600 | 166400 | 102 |
| 445 | 20240805 | 115600 | 10966475000 | 166600 | 166100 | 166600 | 166100 | 186 |
| 446 | 20240805 | 115500 | 10935529300 | 166100 | 166300 | 166300 | 166100 | 217 |
| 447 | 20240805 | 115400 | 10899463700 | 166300 | 166500 | 166500 | 166300 | 37 |
| 448 | 20240805 | 115300 | 10893306000 | 166500 | 166400 | 166500 | 166400 | 35 |
| 449 | 20240805 | 115200 | 10887480800 | 166400 | 166400 | 166400 | 166400 | 40 |
| 450 | 20240805 | 115100 | 10880824800 | 166400 | 166400 | 166400 | 166400 | 44 |
| 451 | 20240805 | 115000 | 10873503200 | 166500 | 166200 | 166600 | 166200 | 26 |
| 452 | 20240805 | 114900 | 10869179700 | 166200 | 166500 | 166500 | 166200 | 140 |
| 453 | 20240805 | 114800 | 10845886900 | 166500 | 166500 | 166500 | 166500 | 1 |
| 454 | 20240805 | 114700 | 10845720400 | 166500 | 166500 | 166600 | 166200 | 132 |
| 455 | 20240805 | 114600 | 10823751400 | 166500 | 166300 | 166500 | 166300 | 219 |
| 456 | 20240805 | 114500 | 10787313200 | 166300 | 166300 | 166600 | 166300 | 121 |
| 457 | 20240805 | 114400 | 10767179800 | 166300 | 166500 | 166600 | 166200 | 117 |
| 458 | 20240805 | 114300 | 10747714400 | 166600 | 166500 | 166600 | 166500 | 76 |
| 459 | 20240805 | 114200 | 10735058900 | 166400 | 166300 | 166500 | 166300 | 80 |
| 460 | 20240805 | 114100 | 10721748200 | 166300 | 166500 | 166500 | 166300 | 105 |
| 461 | 20240805 | 114000 | 10704274100 | 166400 | 166600 | 166600 | 166300 | 181 |
| 462 | 20240805 | 113900 | 10674150900 | 166600 | 166700 | 166700 | 166600 | 77 |
| 463 | 20240805 | 113800 | 10661322500 | 166800 | 166900 | 166900 | 166500 | 146 |
| 464 | 20240805 | 113700 | 10636985500 | 166900 | 166900 | 166900 | 166800 | 19 |
| 465 | 20240805 | 113600 | 10633815500 | 166800 | 166900 | 166900 | 166700 | 154 |
| 466 | 20240805 | 113500 | 10608125700 | 166900 | 167000 | 167000 | 166900 | 248 |
| 467 | 20240805 | 113400 | 10566712500 | 167100 | 167400 | 167400 | 167100 | 39 |
| 468 | 20240805 | 113300 | 10560193400 | 167400 | 167400 | 167400 | 167100 | 31 |
| 469 | 20240805 | 113200 | 10555012400 | 167400 | 167000 | 167400 | 167000 | 155 |
| 470 | 20240805 | 113100 | 10529092100 | 166900 | 167100 | 167100 | 166900 | 16 |
| 471 | 20240805 | 113000 | 10526420000 | 167000 | 167200 | 167300 | 167000 | 133 |
| 472 | 20240805 | 112900 | 10504196100 | 166900 | 166900 | 167200 | 166800 | 52 |
| 473 | 20240805 | 112800 | 10495515400 | 166900 | 167200 | 167200 | 166800 | 83 |
| 474 | 20240805 | 112700 | 10481658000 | 167100 | 167100 | 167300 | 166900 | 243 |
| 475 | 20240805 | 112600 | 10441036200 | 167000 | 166900 | 167000 | 166900 | 119 |
| 476 | 20240805 | 112500 | 10421166800 | 167000 | 166400 | 167000 | 166300 | 179 |
| 477 | 20240805 | 112400 | 10391301900 | 166200 | 166500 | 167100 | 166100 | 223 |
| 478 | 20240805 | 112300 | 10354143900 | 166500 | 166400 | 166500 | 166400 | 134 |
| 479 | 20240805 | 112200 | 10331839500 | 166400 | 166500 | 166500 | 166200 | 122 |
| 480 | 20240805 | 112100 | 10311541100 | 166500 | 166000 | 166500 | 166000 | 310 |
| 481 | 20240805 | 112000 | 10260047200 | 166000 | 166000 | 166100 | 166000 | 30 |
| 482 | 20240805 | 111900 | 10255066000 | 166000 | 166000 | 166100 | 166000 | 83 |
| 483 | 20240805 | 111800 | 10241287900 | 166000 | 166100 | 166100 | 165900 | 41 |
| 484 | 20240805 | 111700 | 10234484400 | 166100 | 165900 | 166400 | 165900 | 175 |
| 485 | 20240805 | 111600 | 10205448800 | 165900 | 166500 | 166500 | 165900 | 69 |
| 486 | 20240805 | 111500 | 10193975900 | 166500 | 165800 | 166500 | 165700 | 106 |
| 487 | 20240805 | 111400 | 10176369700 | 165800 | 165800 | 165900 | 165800 | 78 |
| 488 | 20240805 | 111300 | 10163436700 | 165900 | 165900 | 165900 | 165900 | 25 |
| 489 | 20240805 | 111200 | 10159289200 | 165900 | 165800 | 165900 | 165700 | 28 |
| 490 | 20240805 | 111100 | 10154646600 | 165700 | 165800 | 165800 | 165700 | 41 |
| 491 | 20240805 | 111000 | 10147851800 | 165700 | 165800 | 165800 | 165700 | 21 |
| 492 | 20240805 | 110900 | 10144372000 | 165700 | 165500 | 165700 | 165400 | 708 |
| 493 | 20240805 | 110800 | 10027221200 | 165500 | 165900 | 165900 | 165500 | 1026 |
| 494 | 20240805 | 110700 | 9857114100 | 166000 | 166000 | 166000 | 165900 | 65 |
| 495 | 20240805 | 110600 | 9846325200 | 166000 | 166100 | 166100 | 166000 | 1033 |
| 496 | 20240805 | 110500 | 9674813500 | 166100 | 166500 | 166500 | 166100 | 468 |
| 497 | 20240805 | 110400 | 9597022900 | 166500 | 166800 | 166800 | 166500 | 178 |
| 498 | 20240805 | 110300 | 9567366300 | 166800 | 166900 | 166900 | 166800 | 71 |
| 499 | 20240805 | 110200 | 9555517200 | 166900 | 166800 | 167400 | 166800 | 76 |
| 500 | 20240805 | 110100 | 9542834500 | 166800 | 167100 | 167100 | 166800 | 125 |
| 501 | 20240805 | 110000 | 9521964300 | 167100 | 167400 | 167500 | 167000 | 418 |
| 502 | 20240805 | 105900 | 9452078200 | 167400 | 167400 | 167400 | 167400 | 48 |
| 503 | 20240805 | 105800 | 9444043000 | 167500 | 167700 | 167700 | 167400 | 157 |
| 504 | 20240805 | 105700 | 9417742800 | 167700 | 167800 | 167800 | 167700 | 98 |
| 505 | 20240805 | 105600 | 9401307200 | 167800 | 168100 | 168400 | 167800 | 900 |
| 506 | 20240805 | 105500 | 9249920900 | 168100 | 167600 | 168100 | 167600 | 158 |
| 507 | 20240805 | 105400 | 9223384500 | 167700 | 167500 | 167700 | 167500 | 88 |
| 508 | 20240805 | 105300 | 9208634300 | 167600 | 167500 | 167700 | 167500 | 42 |
| 509 | 20240805 | 105200 | 9201595200 | 167500 | 167200 | 167500 | 166900 | 1113 |
| 510 | 20240805 | 105100 | 9015655900 | 167200 | 167700 | 167700 | 167200 | 190 |
| 511 | 20240805 | 105000 | 8983854000 | 167900 | 167600 | 167900 | 167600 | 43 |
| 512 | 20240805 | 104900 | 8976640500 | 167600 | 167900 | 168000 | 167600 | 160 |
| 513 | 20240805 | 104800 | 8949802200 | 168000 | 167700 | 168100 | 167500 | 381 |
| 514 | 20240805 | 104700 | 8885885600 | 167700 | 167400 | 167800 | 167400 | 64 |
| 515 | 20240805 | 104600 | 8875151800 | 167200 | 167100 | 167900 | 166900 | 148 |
| 516 | 20240805 | 104500 | 8850379200 | 167100 | 167100 | 167900 | 167100 | 113 |
| 517 | 20240805 | 104400 | 8831464300 | 167100 | 167300 | 167400 | 166700 | 565 |
| 518 | 20240805 | 104300 | 8737065800 | 167300 | 168000 | 168000 | 167100 | 145 |
| 519 | 20240805 | 104200 | 8712760600 | 168000 | 168000 | 168000 | 168000 | 58 |
| 520 | 20240805 | 104100 | 8703016600 | 167700 | 167600 | 167900 | 167600 | 118 |
| 521 | 20240805 | 104000 | 8683212400 | 167500 | 167500 | 167600 | 167000 | 151 |
| 522 | 20240805 | 103900 | 8657932300 | 167600 | 167100 | 167700 | 167000 | 220 |
| 523 | 20240805 | 103800 | 8621135000 | 167200 | 167500 | 167700 | 167200 | 196 |
| 524 | 20240805 | 103700 | 8588317100 | 167500 | 167300 | 167600 | 167300 | 263 |
| 525 | 20240805 | 103600 | 8544282100 | 167300 | 167100 | 167300 | 167100 | 113 |
| 526 | 20240805 | 103500 | 8525384000 | 167100 | 166900 | 167300 | 166800 | 160 |
| 527 | 20240805 | 103400 | 8498657100 | 167000 | 167000 | 167000 | 166800 | 113 |
| 528 | 20240805 | 103300 | 8479797500 | 166900 | 167000 | 167100 | 166900 | 109 |
| 529 | 20240805 | 103200 | 8461596200 | 167000 | 167000 | 167500 | 166900 | 125 |
| 530 | 20240805 | 103100 | 8440707800 | 167000 | 166900 | 167500 | 166900 | 77 |
| 531 | 20240805 | 103000 | 8427844400 | 166800 | 166900 | 166900 | 166800 | 105 |
| 532 | 20240805 | 102900 | 8410327100 | 166900 | 167000 | 167000 | 166800 | 49 |
| 533 | 20240805 | 102800 | 8402152500 | 166900 | 167100 | 167100 | 166800 | 64 |
| 534 | 20240805 | 102700 | 8391476800 | 167100 | 167000 | 167100 | 166600 | 177 |
| 535 | 20240805 | 102600 | 8361937800 | 167000 | 167300 | 167300 | 166900 | 349 |
| 536 | 20240805 | 102500 | 8303658200 | 167300 | 167400 | 167400 | 167100 | 20 |
| 537 | 20240805 | 102400 | 8300312900 | 167300 | 166900 | 167300 | 166900 | 513 |
| 538 | 20240805 | 102300 | 8214641200 | 166900 | 167200 | 167200 | 166800 | 380 |
| 539 | 20240805 | 102200 | 8151195600 | 167300 | 167200 | 167500 | 167000 | 166 |
| 540 | 20240805 | 102100 | 8123439300 | 167200 | 167100 | 167200 | 167000 | 249 |
| 541 | 20240805 | 102000 | 8081833300 | 167000 | 166800 | 167100 | 166800 | 408 |
| 542 | 20240805 | 101900 | 8013758500 | 166700 | 166700 | 166700 | 166200 | 151 |
| 543 | 20240805 | 101800 | 7988587300 | 166700 | 166100 | 166700 | 166000 | 333 |
| 544 | 20240805 | 101700 | 7933201100 | 166100 | 166000 | 166100 | 166000 | 174 |
| 545 | 20240805 | 101600 | 7904311200 | 166000 | 166200 | 166200 | 165900 | 269 |
| 546 | 20240805 | 101500 | 7859633900 | 166300 | 166500 | 166500 | 166300 | 43 |
| 547 | 20240805 | 101400 | 7852482800 | 166500 | 166600 | 166800 | 166200 | 93 |
| 548 | 20240805 | 101300 | 7836991500 | 166600 | 166200 | 166700 | 166200 | 215 |
| 549 | 20240805 | 101200 | 7801214800 | 166200 | 166200 | 166200 | 166000 | 263 |
| 550 | 20240805 | 101100 | 7757551200 | 166200 | 166200 | 166200 | 166100 | 80 |
| 551 | 20240805 | 101000 | 7744255800 | 166100 | 166000 | 166200 | 166000 | 179 |
| 552 | 20240805 | 100900 | 7714532600 | 166000 | 166100 | 166200 | 166000 | 267 |
| 553 | 20240805 | 100800 | 7670201300 | 166100 | 166000 | 166100 | 166000 | 220 |
| 554 | 20240805 | 100700 | 7633662200 | 166000 | 166000 | 166100 | 165900 | 167 |
| 555 | 20240805 | 100600 | 7605945600 | 166000 | 166100 | 166100 | 166000 | 357 |
| 556 | 20240805 | 100500 | 7546677600 | 166100 | 166000 | 166100 | 166000 | 490 |
| 557 | 20240805 | 100400 | 7465334800 | 166200 | 166200 | 166200 | 166100 | 251 |
| 558 | 20240805 | 100300 | 7423641100 | 166200 | 166600 | 166600 | 166100 | 136 |
| 559 | 20240805 | 100200 | 7401008800 | 166600 | 166500 | 166600 | 166500 | 41 |
| 560 | 20240805 | 100100 | 7394178700 | 166700 | 166700 | 166700 | 166300 | 14 |
| 561 | 20240805 | 100000 | 7391845700 | 166700 | 166000 | 166700 | 166000 | 460 |
| 562 | 20240805 | 095900 | 7315359800 | 165900 | 166000 | 166100 | 165900 | 578 |
| 563 | 20240805 | 095800 | 7219411600 | 166000 | 166000 | 166000 | 165900 | 680 |
| 564 | 20240805 | 095700 | 7106557700 | 166100 | 166800 | 166800 | 166000 | 623 |
| 565 | 20240805 | 095600 | 7003050100 | 166800 | 166100 | 166800 | 166100 | 179 |
| 566 | 20240805 | 095500 | 6973231500 | 166100 | 166000 | 166100 | 165900 | 169 |
| 567 | 20240805 | 095400 | 6945172200 | 166000 | 166500 | 166500 | 166000 | 722 |
| 568 | 20240805 | 095300 | 6825242200 | 166900 | 166900 | 166900 | 166300 | 139 |
| 569 | 20240805 | 095200 | 6802090300 | 167000 | 166100 | 167000 | 166100 | 463 |
| 570 | 20240805 | 095100 | 6725159100 | 166000 | 166300 | 166300 | 166000 | 935 |
| 571 | 20240805 | 095000 | 6569875900 | 166300 | 166600 | 166600 | 166300 | 893 |
| 572 | 20240805 | 094900 | 6421231200 | 166600 | 166900 | 166900 | 166500 | 890 |
| 573 | 20240805 | 094800 | 6272889800 | 166900 | 167200 | 167300 | 166900 | 1562 |
| 574 | 20240805 | 094700 | 6011976800 | 167400 | 167200 | 167400 | 167100 | 255 |
| 575 | 20240805 | 094600 | 5969329100 | 167200 | 167300 | 167300 | 167100 | 915 |
| 576 | 20240805 | 094500 | 5816386400 | 167300 | 167300 | 167400 | 167200 | 270 |
| 577 | 20240805 | 094400 | 5771216800 | 167300 | 167400 | 167400 | 167200 | 421 |
| 578 | 20240805 | 094300 | 5700769600 | 167500 | 167300 | 167700 | 167300 | 109 |
| 579 | 20240805 | 094200 | 5682519800 | 167400 | 167600 | 167600 | 167300 | 524 |
| 580 | 20240805 | 094100 | 5594769600 | 167700 | 167700 | 167700 | 167500 | 256 |
| 581 | 20240805 | 094000 | 5551879100 | 167700 | 167600 | 167700 | 167500 | 265 |
| 582 | 20240805 | 093900 | 5507452000 | 167600 | 167600 | 167700 | 167500 | 352 |
| 583 | 20240805 | 093800 | 5448462900 | 167700 | 168300 | 168300 | 167600 | 472 |
| 584 | 20240805 | 093700 | 5369212100 | 168100 | 168200 | 168300 | 168100 | 451 |
| 585 | 20240805 | 093600 | 5293373300 | 168200 | 168300 | 168300 | 168200 | 393 |
| 586 | 20240805 | 093500 | 5227267800 | 168700 | 169000 | 169100 | 168200 | 513 |
| 587 | 20240805 | 093400 | 5140736400 | 169000 | 169200 | 169200 | 169000 | 281 |
| 588 | 20240805 | 093300 | 5093225400 | 169200 | 169400 | 169400 | 169200 | 277 |
| 589 | 20240805 | 093200 | 5046346300 | 169400 | 169800 | 169800 | 169100 | 1713 |
| 590 | 20240805 | 093100 | 4756000000 | 169800 | 170100 | 170100 | 169800 | 172 |
| 591 | 20240805 | 093000 | 4726772500 | 170000 | 170300 | 170400 | 170000 | 114 |
| 592 | 20240805 | 092900 | 4707364000 | 170200 | 170200 | 170200 | 170000 | 162 |
| 593 | 20240805 | 092800 | 4679807000 | 170200 | 169900 | 170400 | 169900 | 581 |
| 594 | 20240805 | 092700 | 4580973900 | 169900 | 169100 | 169900 | 169100 | 1264 |
| 595 | 20240805 | 092600 | 4366625200 | 169100 | 169100 | 169300 | 168700 | 485 |
| 596 | 20240805 | 092500 | 4284552300 | 169100 | 168300 | 169100 | 168100 | 610 |
| 597 | 20240805 | 092400 | 4181804800 | 168400 | 168400 | 168400 | 168200 | 124 |
| 598 | 20240805 | 092300 | 4160939400 | 168200 | 168600 | 168600 | 168100 | 309 |
| 599 | 20240805 | 092200 | 4108901400 | 168600 | 168400 | 169100 | 168400 | 802 |
| 600 | 20240805 | 092100 | 3973639900 | 168400 | 167800 | 168400 | 167700 | 387 |
| 601 | 20240805 | 092000 | 3908541500 | 167800 | 167400 | 167800 | 167300 | 159 |
| 602 | 20240805 | 091900 | 3881913800 | 167300 | 167200 | 167500 | 167100 | 946 |
| 603 | 20240805 | 091800 | 3723699300 | 167300 | 167800 | 167800 | 167200 | 777 |
| 604 | 20240805 | 091700 | 3593625600 | 167800 | 167900 | 168100 | 167500 | 770 |
| 605 | 20240805 | 091600 | 3464477100 | 167900 | 168300 | 168300 | 167900 | 691 |
| 606 | 20240805 | 091500 | 3348358500 | 168200 | 169000 | 169000 | 168100 | 1181 |
| 607 | 20240805 | 091400 | 3149212400 | 169000 | 169500 | 169600 | 169000 | 1102 |
| 608 | 20240805 | 091300 | 2962628500 | 169400 | 169800 | 169800 | 169400 | 297 |
| 609 | 20240805 | 091200 | 2912283800 | 169600 | 170100 | 170100 | 169500 | 1282 |
| 610 | 20240805 | 091100 | 2694624000 | 170500 | 170500 | 170500 | 169600 | 402 |
| 611 | 20240805 | 091000 | 2626239800 | 170500 | 170900 | 170900 | 169500 | 3339 |
| 612 | 20240805 | 090900 | 2057966600 | 171000 | 170900 | 171500 | 170900 | 617 |
| 613 | 20240805 | 090800 | 1952436000 | 170900 | 171100 | 171200 | 170600 | 235 |
| 614 | 20240805 | 090700 | 1912247200 | 171200 | 170400 | 171300 | 170400 | 769 |
| 615 | 20240805 | 090600 | 1781033500 | 170400 | 170700 | 170700 | 170300 | 1555 |
| 616 | 20240805 | 090500 | 1515895200 | 170600 | 170700 | 170800 | 170600 | 836 |
| 617 | 20240805 | 090400 | 1373170800 | 170800 | 171900 | 172100 | 170500 | 1961 |
| 618 | 20240805 | 090300 | 1037381300 | 171900 | 171800 | 172400 | 171800 | 583 |
| 619 | 20240805 | 090200 | 937075300 | 171900 | 172000 | 172200 | 171400 | 1334 |
| 620 | 20240805 | 090100 | 708141600 | 172000 | 172600 | 173200 | 171500 | 1594 |
| 621 | 20240805 | 090000 | 433905100 | 172500 | 174800 | 174800 | 172300 | 2494 |