37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 191700 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 48027 |
| 3 | 20240806 | 191600 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 4 | 20240806 | 191500 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 5 | 20240806 | 191400 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 6 | 20240806 | 191300 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 7 | 20240806 | 191200 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 8 | 20240806 | 191100 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 9 | 20240806 | 191000 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 10 | 20240806 | 190900 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 11 | 20240806 | 190800 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 12 | 20240806 | 190700 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 13 | 20240806 | 190600 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 14 | 20240806 | 190500 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 15 | 20240806 | 190400 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 16 | 20240806 | 190300 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 17 | 20240806 | 190200 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 18 | 20240806 | 190100 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 19 | 20240806 | 190000 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 20 | 20240806 | 185900 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 21 | 20240806 | 185800 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 22 | 20240806 | 185700 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 23 | 20240806 | 185600 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 24 | 20240806 | 185500 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 25 | 20240806 | 185400 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 26 | 20240806 | 185300 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 27 | 20240806 | 185200 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 28 | 20240806 | 185100 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 29 | 20240806 | 185000 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 30 | 20240806 | 184900 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 31 | 20240806 | 184800 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 32 | 20240806 | 184700 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 48027 |
| 33 | 20240806 | 184600 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 34 | 20240806 | 184500 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 35 | 20240806 | 184400 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 36 | 20240806 | 184300 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 37 | 20240806 | 184200 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 38 | 20240806 | 184100 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 39 | 20240806 | 184000 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 40 | 20240806 | 183900 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 41 | 20240806 | 183800 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 42 | 20240806 | 183700 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 43 | 20240806 | 183600 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 44 | 20240806 | 183500 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 45 | 20240806 | 183400 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 46 | 20240806 | 183300 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 47 | 20240806 | 183200 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 48 | 20240806 | 183100 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 49 | 20240806 | 183000 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 50 | 20240806 | 182900 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 51 | 20240806 | 182800 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 52 | 20240806 | 182700 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 53 | 20240806 | 182600 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 54 | 20240806 | 182500 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 55 | 20240806 | 182400 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 56 | 20240806 | 182300 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 57 | 20240806 | 182200 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 58 | 20240806 | 182100 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 59 | 20240806 | 182000 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 60 | 20240806 | 181900 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 61 | 20240806 | 181800 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 62 | 20240806 | 181700 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 48027 |
| 63 | 20240806 | 181600 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 64 | 20240806 | 181500 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 65 | 20240806 | 181400 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 66 | 20240806 | 181300 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 67 | 20240806 | 181200 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 68 | 20240806 | 181100 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 69 | 20240806 | 181000 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 70 | 20240806 | 180900 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 71 | 20240806 | 180800 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 72 | 20240806 | 180700 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 73 | 20240806 | 180600 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 74 | 20240806 | 180500 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 75 | 20240806 | 180400 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 76 | 20240806 | 180300 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 77 | 20240806 | 180200 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 78 | 20240806 | 180100 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 79 | 20240806 | 180000 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 80 | 20240806 | 175900 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 81 | 20240806 | 175800 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 82 | 20240806 | 175700 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 83 | 20240806 | 175600 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 84 | 20240806 | 175500 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 85 | 20240806 | 175400 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 86 | 20240806 | 175300 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 87 | 20240806 | 175200 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 88 | 20240806 | 175100 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 89 | 20240806 | 175000 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 90 | 20240806 | 174900 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 91 | 20240806 | 174800 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 92 | 20240806 | 174700 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 48027 |
| 93 | 20240806 | 174600 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 94 | 20240806 | 174500 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 95 | 20240806 | 174400 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 96 | 20240806 | 174300 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 97 | 20240806 | 174200 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 98 | 20240806 | 174100 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 99 | 20240806 | 174000 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 100 | 20240806 | 173900 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 101 | 20240806 | 173800 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 102 | 20240806 | 173700 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 103 | 20240806 | 173600 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 104 | 20240806 | 173500 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 105 | 20240806 | 173400 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 106 | 20240806 | 173300 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 107 | 20240806 | 173200 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 108 | 20240806 | 173100 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 109 | 20240806 | 173000 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 110 | 20240806 | 172900 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 111 | 20240806 | 172800 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 112 | 20240806 | 172700 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 113 | 20240806 | 172600 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 114 | 20240806 | 172500 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 115 | 20240806 | 172400 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 116 | 20240806 | 172300 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 117 | 20240806 | 172200 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 118 | 20240806 | 172100 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 119 | 20240806 | 172000 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 120 | 20240806 | 171900 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 121 | 20240806 | 171800 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 122 | 20240806 | 171700 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 48027 |
| 123 | 20240806 | 171600 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 124 | 20240806 | 171500 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 125 | 20240806 | 171400 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 126 | 20240806 | 171300 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 127 | 20240806 | 171200 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 128 | 20240806 | 171100 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 129 | 20240806 | 171000 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 130 | 20240806 | 170900 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 131 | 20240806 | 170800 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 132 | 20240806 | 170700 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 133 | 20240806 | 170600 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 134 | 20240806 | 170500 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 135 | 20240806 | 170400 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 136 | 20240806 | 170300 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 137 | 20240806 | 170200 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 138 | 20240806 | 170100 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 139 | 20240806 | 170000 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 140 | 20240806 | 165900 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 141 | 20240806 | 165800 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 142 | 20240806 | 165700 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 143 | 20240806 | 165600 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 144 | 20240806 | 165500 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 145 | 20240806 | 165400 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 146 | 20240806 | 165300 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 147 | 20240806 | 165200 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 148 | 20240806 | 165100 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 149 | 20240806 | 165000 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 150 | 20240806 | 164900 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 151 | 20240806 | 164800 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 152 | 20240806 | 164700 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 48027 |
| 153 | 20240806 | 164600 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 154 | 20240806 | 164500 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 155 | 20240806 | 164400 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 156 | 20240806 | 164300 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 157 | 20240806 | 164200 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 158 | 20240806 | 164100 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 159 | 20240806 | 164000 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 160 | 20240806 | 163900 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 161 | 20240806 | 163800 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 162 | 20240806 | 163700 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 163 | 20240806 | 163600 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 164 | 20240806 | 163500 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 165 | 20240806 | 163400 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 166 | 20240806 | 163300 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 167 | 20240806 | 163200 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 168 | 20240806 | 163100 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 169 | 20240806 | 163000 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 170 | 20240806 | 162900 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 171 | 20240806 | 162800 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 172 | 20240806 | 162700 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 173 | 20240806 | 162600 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 174 | 20240806 | 162500 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 175 | 20240806 | 162400 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 176 | 20240806 | 162300 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 177 | 20240806 | 162200 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 178 | 20240806 | 162100 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 179 | 20240806 | 162000 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 180 | 20240806 | 161900 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 181 | 20240806 | 161800 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 182 | 20240806 | 161700 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 48027 |
| 183 | 20240806 | 161600 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 184 | 20240806 | 161500 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 185 | 20240806 | 161400 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 186 | 20240806 | 161300 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 187 | 20240806 | 161200 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 188 | 20240806 | 161100 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 189 | 20240806 | 161000 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 190 | 20240806 | 160900 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 191 | 20240806 | 160800 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 192 | 20240806 | 160700 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 193 | 20240806 | 160600 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 194 | 20240806 | 160500 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 195 | 20240806 | 160400 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 196 | 20240806 | 160300 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 197 | 20240806 | 160200 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 198 | 20240806 | 160100 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 199 | 20240806 | 160000 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 200 | 20240806 | 155900 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 201 | 20240806 | 155800 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 202 | 20240806 | 155700 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 203 | 20240806 | 155600 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 204 | 20240806 | 155500 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 205 | 20240806 | 155400 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 206 | 20240806 | 155300 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 207 | 20240806 | 155200 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 208 | 20240806 | 155100 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 209 | 20240806 | 155000 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 210 | 20240806 | 154900 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 211 | 20240806 | 154800 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 212 | 20240806 | 154700 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 48027 |
| 213 | 20240806 | 154600 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 214 | 20240806 | 154500 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 215 | 20240806 | 154400 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 216 | 20240806 | 154300 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 217 | 20240806 | 154200 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 218 | 20240806 | 154100 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 219 | 20240806 | 154000 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 220 | 20240806 | 153900 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 221 | 20240806 | 153800 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 222 | 20240806 | 153700 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 223 | 20240806 | 153600 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 224 | 20240806 | 153500 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 225 | 20240806 | 153400 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 226 | 20240806 | 153300 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 227 | 20240806 | 153200 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 228 | 20240806 | 153100 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 0 |
| 229 | 20240806 | 153000 | 176827415300 | 158400 | 158400 | 158400 | 158400 | 48027 |
| 230 | 20240806 | 152900 | 169219938500 | 158800 | 158800 | 158800 | 158800 | 0 |
| 231 | 20240806 | 152800 | 169219938500 | 158800 | 158800 | 158800 | 158800 | 0 |
| 232 | 20240806 | 152700 | 169219938500 | 158800 | 158800 | 158800 | 158800 | 0 |
| 233 | 20240806 | 152600 | 169219938500 | 158800 | 158800 | 158800 | 158800 | 0 |
| 234 | 20240806 | 152500 | 169219938500 | 158800 | 158800 | 158800 | 158800 | 0 |
| 235 | 20240806 | 152400 | 169219938500 | 158800 | 158800 | 158800 | 158800 | 0 |
| 236 | 20240806 | 152300 | 169219938500 | 158800 | 158800 | 158800 | 158800 | 0 |
| 237 | 20240806 | 152200 | 169219938500 | 158800 | 158800 | 158800 | 158800 | 0 |
| 238 | 20240806 | 152100 | 169219938500 | 158800 | 158800 | 158800 | 158800 | 0 |
| 239 | 20240806 | 152000 | 169219938500 | 158800 | 158800 | 158800 | 158800 | 0 |
| 240 | 20240806 | 151900 | 169219938500 | 158800 | 159000 | 159000 | 158700 | 4548 |
| 241 | 20240806 | 151800 | 168497549600 | 159000 | 159000 | 159000 | 158700 | 3264 |
| 242 | 20240806 | 151700 | 167978904100 | 158900 | 158900 | 159000 | 158700 | 3847 |
| 243 | 20240806 | 151600 | 167367878300 | 158900 | 159300 | 159400 | 158800 | 4553 |
| 244 | 20240806 | 151500 | 166643876900 | 159400 | 159200 | 159400 | 159100 | 3388 |
| 245 | 20240806 | 151400 | 166104284200 | 159300 | 159400 | 159400 | 159200 | 2462 |
| 246 | 20240806 | 151300 | 165712043700 | 159300 | 159600 | 159600 | 159300 | 2596 |
| 247 | 20240806 | 151200 | 165298030200 | 159600 | 159600 | 159700 | 159500 | 2355 |
| 248 | 20240806 | 151100 | 164922215600 | 159500 | 159700 | 159700 | 159500 | 1816 |
| 249 | 20240806 | 151000 | 164632346000 | 159600 | 159600 | 159700 | 159500 | 2364 |
| 250 | 20240806 | 150900 | 164255023500 | 159700 | 159900 | 159900 | 159600 | 1360 |
| 251 | 20240806 | 150800 | 164037667600 | 159900 | 159600 | 159900 | 159500 | 1884 |
| 252 | 20240806 | 150700 | 163736827400 | 159600 | 160000 | 160000 | 159500 | 3068 |
| 253 | 20240806 | 150600 | 163246492300 | 160000 | 160100 | 160100 | 159900 | 2198 |
| 254 | 20240806 | 150500 | 162894803900 | 160100 | 160000 | 160200 | 159900 | 9998 |
| 255 | 20240806 | 150400 | 161294992700 | 160000 | 160100 | 160100 | 159800 | 2378 |
| 256 | 20240806 | 150300 | 160914476100 | 160100 | 160000 | 160200 | 159900 | 4588 |
| 257 | 20240806 | 150200 | 160180256700 | 159900 | 159300 | 160000 | 159300 | 6353 |
| 258 | 20240806 | 150100 | 159165831900 | 159400 | 159500 | 159500 | 159300 | 2463 |
| 259 | 20240806 | 150000 | 158773224100 | 159500 | 159600 | 159600 | 159400 | 1395 |
| 260 | 20240806 | 145900 | 158550736300 | 159600 | 159500 | 159600 | 159500 | 2058 |
| 261 | 20240806 | 145800 | 158222407000 | 159600 | 159400 | 159600 | 159400 | 3173 |
| 262 | 20240806 | 145700 | 157716330000 | 159500 | 159500 | 159500 | 159400 | 1243 |
| 263 | 20240806 | 145600 | 157518111500 | 159500 | 159400 | 159500 | 159400 | 1045 |
| 264 | 20240806 | 145500 | 157351471800 | 159400 | 159400 | 159600 | 159200 | 3725 |
| 265 | 20240806 | 145400 | 156757754600 | 159400 | 159200 | 159400 | 159200 | 2001 |
| 266 | 20240806 | 145300 | 156438956100 | 159300 | 159300 | 159400 | 159200 | 2728 |
| 267 | 20240806 | 145200 | 156004385500 | 159300 | 159300 | 159400 | 159200 | 2644 |
| 268 | 20240806 | 145100 | 155583324600 | 159300 | 159400 | 159400 | 159200 | 1132 |
| 269 | 20240806 | 145000 | 155403001400 | 159400 | 159400 | 159500 | 159300 | 2570 |
| 270 | 20240806 | 144900 | 154993370200 | 159400 | 159400 | 159400 | 159300 | 1182 |
| 271 | 20240806 | 144800 | 154804978800 | 159400 | 159300 | 159500 | 159200 | 1187 |
| 272 | 20240806 | 144700 | 154615799800 | 159300 | 159500 | 159500 | 159300 | 2132 |
| 273 | 20240806 | 144600 | 154276091200 | 159500 | 159500 | 159500 | 159400 | 1253 |
| 274 | 20240806 | 144500 | 154076322100 | 159500 | 159100 | 159500 | 159100 | 1785 |
| 275 | 20240806 | 144400 | 153791902200 | 159200 | 159100 | 159200 | 159000 | 1421 |
| 276 | 20240806 | 144300 | 153565844600 | 159100 | 158800 | 159100 | 158800 | 2526 |
| 277 | 20240806 | 144200 | 153164238700 | 158900 | 158900 | 158900 | 158800 | 899 |
| 278 | 20240806 | 144100 | 153021422000 | 158900 | 159000 | 159000 | 158900 | 800 |
| 279 | 20240806 | 144000 | 152894276200 | 159000 | 159200 | 159200 | 158900 | 1335 |
| 280 | 20240806 | 143900 | 152681942700 | 159200 | 159200 | 159200 | 159000 | 1085 |
| 281 | 20240806 | 143800 | 152509301200 | 159200 | 159100 | 159200 | 158800 | 4693 |
| 282 | 20240806 | 143700 | 151763349200 | 159000 | 159400 | 159400 | 159000 | 2305 |
| 283 | 20240806 | 143600 | 151396429100 | 159400 | 159500 | 159500 | 159300 | 1489 |
| 284 | 20240806 | 143500 | 151159120400 | 159500 | 159500 | 159500 | 159400 | 1378 |
| 285 | 20240806 | 143400 | 150939354600 | 159500 | 159500 | 159500 | 159300 | 1978 |
| 286 | 20240806 | 143300 | 150624011000 | 159500 | 159300 | 159500 | 159200 | 2339 |
| 287 | 20240806 | 143200 | 150251373500 | 159300 | 159000 | 159300 | 158800 | 2421 |
| 288 | 20240806 | 143100 | 149866442400 | 159000 | 159300 | 159300 | 158900 | 1276 |
| 289 | 20240806 | 143000 | 149663521300 | 159200 | 159300 | 159300 | 159200 | 2294 |
| 290 | 20240806 | 142900 | 149298223900 | 159300 | 159000 | 159300 | 158800 | 2182 |
| 291 | 20240806 | 142800 | 148951159100 | 159000 | 159200 | 159200 | 159000 | 1502 |
| 292 | 20240806 | 142700 | 148712207300 | 159200 | 159400 | 159500 | 159000 | 2336 |
| 293 | 20240806 | 142600 | 148340376400 | 159400 | 159400 | 159500 | 159200 | 2084 |
| 294 | 20240806 | 142500 | 148008215600 | 159400 | 158800 | 159400 | 158700 | 4466 |
| 295 | 20240806 | 142400 | 147297744400 | 158700 | 158700 | 158800 | 158600 | 1720 |
| 296 | 20240806 | 142300 | 147024721700 | 158700 | 158700 | 158700 | 158600 | 1222 |
| 297 | 20240806 | 142200 | 146830846900 | 158700 | 158600 | 158700 | 158500 | 1539 |
| 298 | 20240806 | 142100 | 146586704900 | 158600 | 158500 | 158600 | 158400 | 2861 |
| 299 | 20240806 | 142000 | 146133278000 | 158500 | 158400 | 158500 | 158300 | 2242 |
| 300 | 20240806 | 141900 | 145778095900 | 158400 | 158400 | 158400 | 158300 | 1028 |
| 301 | 20240806 | 141800 | 145615276300 | 158400 | 158200 | 158400 | 158200 | 1573 |
| 302 | 20240806 | 141700 | 145366293700 | 158300 | 158300 | 158300 | 157900 | 4098 |
| 303 | 20240806 | 141600 | 144718505300 | 158200 | 158300 | 158300 | 158200 | 1839 |
| 304 | 20240806 | 141500 | 144427406400 | 158200 | 158000 | 158300 | 157900 | 3159 |
| 305 | 20240806 | 141400 | 143927866700 | 157900 | 157700 | 158000 | 157600 | 2237 |
| 306 | 20240806 | 141300 | 143574878000 | 157700 | 157600 | 157700 | 157600 | 2400 |
| 307 | 20240806 | 141200 | 143196449400 | 157600 | 157800 | 157800 | 157600 | 2425 |
| 308 | 20240806 | 141100 | 142814020600 | 157800 | 158000 | 158000 | 157700 | 2610 |
| 309 | 20240806 | 141000 | 142402053100 | 158000 | 157900 | 158000 | 157800 | 1695 |
| 310 | 20240806 | 140900 | 142134395000 | 157900 | 157500 | 157900 | 157500 | 3504 |
| 311 | 20240806 | 140800 | 141581896800 | 157600 | 157600 | 157700 | 157500 | 1444 |
| 312 | 20240806 | 140700 | 141354313500 | 157600 | 157400 | 157600 | 157300 | 2978 |
| 313 | 20240806 | 140600 | 140885492700 | 157400 | 157800 | 157800 | 157200 | 11258 |
| 314 | 20240806 | 140500 | 139112205600 | 157800 | 158100 | 158100 | 157700 | 4593 |
| 315 | 20240806 | 140400 | 138387211200 | 158100 | 158100 | 158100 | 158000 | 997 |
| 316 | 20240806 | 140300 | 138229611800 | 158100 | 158300 | 158300 | 158000 | 2417 |
| 317 | 20240806 | 140200 | 137847424100 | 158300 | 157900 | 158300 | 157900 | 3767 |
| 318 | 20240806 | 140100 | 137251961900 | 158000 | 157900 | 158000 | 157800 | 3847 |
| 319 | 20240806 | 140000 | 136644627900 | 157900 | 157600 | 157900 | 157600 | 2658 |
| 320 | 20240806 | 135900 | 136225528000 | 157700 | 157700 | 157800 | 157600 | 3234 |
| 321 | 20240806 | 135800 | 135715641400 | 157800 | 157800 | 157900 | 157700 | 2854 |
| 322 | 20240806 | 135700 | 135265257500 | 157800 | 158000 | 158100 | 157800 | 8543 |
| 323 | 20240806 | 135600 | 133915747400 | 158000 | 158100 | 158100 | 158000 | 2792 |
| 324 | 20240806 | 135500 | 133474540700 | 158000 | 158100 | 158200 | 158000 | 2967 |
| 325 | 20240806 | 135400 | 133005477100 | 158200 | 158100 | 158200 | 158000 | 1194 |
| 326 | 20240806 | 135300 | 132816696500 | 158000 | 158100 | 158100 | 158000 | 1999 |
| 327 | 20240806 | 135200 | 132500720600 | 158100 | 158100 | 158100 | 158000 | 978 |
| 328 | 20240806 | 135100 | 132346167000 | 158000 | 158100 | 158100 | 158000 | 2366 |
| 329 | 20240806 | 135000 | 131972256700 | 158100 | 158300 | 158300 | 158000 | 9003 |
| 330 | 20240806 | 134900 | 130548911700 | 158300 | 158300 | 158300 | 158200 | 1241 |
| 331 | 20240806 | 134800 | 130352562600 | 158300 | 158300 | 158300 | 158200 | 3471 |
| 332 | 20240806 | 134700 | 129803399800 | 158300 | 158300 | 158400 | 158200 | 3040 |
| 333 | 20240806 | 134600 | 129322201100 | 158300 | 158400 | 158500 | 158300 | 4984 |
| 334 | 20240806 | 134500 | 128532818800 | 158500 | 158500 | 158500 | 158400 | 419 |
| 335 | 20240806 | 134400 | 128466425100 | 158500 | 158700 | 158900 | 158400 | 2253 |
| 336 | 20240806 | 134300 | 128108946300 | 158700 | 158400 | 158700 | 158300 | 4752 |
| 337 | 20240806 | 134200 | 127355985500 | 158400 | 158500 | 158500 | 158400 | 1028 |
| 338 | 20240806 | 134100 | 127193101800 | 158500 | 158400 | 158500 | 158400 | 1274 |
| 339 | 20240806 | 134000 | 126991230800 | 158400 | 158500 | 158500 | 158400 | 1036 |
| 340 | 20240806 | 133900 | 126827047200 | 158500 | 158600 | 158600 | 158500 | 2078 |
| 341 | 20240806 | 133800 | 126497633700 | 158600 | 158600 | 158600 | 158500 | 1305 |
| 342 | 20240806 | 133700 | 126290710800 | 158700 | 158800 | 158900 | 158600 | 1769 |
| 343 | 20240806 | 133600 | 126009878900 | 158800 | 158600 | 158800 | 158500 | 1596 |
| 344 | 20240806 | 133500 | 125756672500 | 158600 | 158600 | 158600 | 158500 | 1331 |
| 345 | 20240806 | 133400 | 125545621800 | 158600 | 158400 | 158700 | 158300 | 2081 |
| 346 | 20240806 | 133300 | 125215943600 | 158300 | 158700 | 158800 | 158300 | 3086 |
| 347 | 20240806 | 133200 | 124726772200 | 158700 | 158900 | 158900 | 158600 | 2776 |
| 348 | 20240806 | 133100 | 124286148400 | 158900 | 158900 | 159000 | 158800 | 2687 |
| 349 | 20240806 | 133000 | 123859217800 | 158900 | 159100 | 159100 | 158800 | 3147 |
| 350 | 20240806 | 132900 | 123358899900 | 159100 | 159300 | 159300 | 159000 | 2532 |
| 351 | 20240806 | 132800 | 122956049900 | 159300 | 159900 | 159900 | 159200 | 6253 |
| 352 | 20240806 | 132700 | 121958206400 | 159900 | 160000 | 160000 | 159800 | 2304 |
| 353 | 20240806 | 132600 | 121589913300 | 160000 | 160000 | 160000 | 159900 | 1128 |
| 354 | 20240806 | 132500 | 121409521200 | 159900 | 160000 | 160000 | 159900 | 636 |
| 355 | 20240806 | 132400 | 121307807200 | 160000 | 159900 | 160000 | 159900 | 1339 |
| 356 | 20240806 | 132300 | 121093667800 | 160000 | 160100 | 160100 | 159900 | 3041 |
| 357 | 20240806 | 132200 | 120607166600 | 160100 | 160100 | 160100 | 160000 | 589 |
| 358 | 20240806 | 132100 | 120512890900 | 160100 | 160100 | 160200 | 160100 | 1047 |
| 359 | 20240806 | 132000 | 120345241300 | 160200 | 160200 | 160200 | 160100 | 768 |
| 360 | 20240806 | 131900 | 120222224200 | 160200 | 160100 | 160200 | 160000 | 2403 |
| 361 | 20240806 | 131800 | 119837498100 | 160100 | 160000 | 160100 | 159900 | 2599 |
| 362 | 20240806 | 131700 | 119421680000 | 160000 | 160000 | 160000 | 159900 | 1035 |
| 363 | 20240806 | 131600 | 119256109200 | 160000 | 160000 | 160000 | 159900 | 487 |
| 364 | 20240806 | 131500 | 119178221500 | 160000 | 159900 | 160000 | 159900 | 836 |
| 365 | 20240806 | 131400 | 119044531900 | 160000 | 160000 | 160100 | 159900 | 2498 |
| 366 | 20240806 | 131300 | 118644909800 | 160100 | 160100 | 160100 | 160000 | 581 |
| 367 | 20240806 | 131200 | 118551919900 | 160100 | 159900 | 160100 | 159900 | 956 |
| 368 | 20240806 | 131100 | 118398925100 | 159900 | 159900 | 160100 | 159900 | 2122 |
| 369 | 20240806 | 131000 | 118059436700 | 159900 | 160000 | 160000 | 159900 | 861 |
| 370 | 20240806 | 130900 | 117921712800 | 160000 | 159900 | 160000 | 159800 | 1427 |
| 371 | 20240806 | 130800 | 117693519600 | 159900 | 159900 | 159900 | 159800 | 1126 |
| 372 | 20240806 | 130700 | 117513489200 | 159900 | 159900 | 160000 | 159800 | 503 |
| 373 | 20240806 | 130600 | 117433068100 | 160000 | 159900 | 160000 | 159800 | 1108 |
| 374 | 20240806 | 130500 | 117255919900 | 159900 | 159800 | 159900 | 159700 | 710 |
| 375 | 20240806 | 130400 | 117142444400 | 159700 | 159700 | 159800 | 159700 | 635 |
| 376 | 20240806 | 130300 | 117041004900 | 159800 | 159700 | 159900 | 159600 | 1562 |
| 377 | 20240806 | 130200 | 116791568400 | 159700 | 159800 | 160000 | 159700 | 2939 |
| 378 | 20240806 | 130100 | 116321756400 | 159900 | 159900 | 160000 | 159800 | 1463 |
| 379 | 20240806 | 130000 | 116087839500 | 159900 | 159800 | 160000 | 159800 | 1091 |
| 380 | 20240806 | 125900 | 115913403700 | 159800 | 159900 | 159900 | 159800 | 1167 |
| 381 | 20240806 | 125800 | 115726828100 | 159800 | 159900 | 159900 | 159800 | 732 |
| 382 | 20240806 | 125700 | 115609820800 | 159900 | 159600 | 159900 | 159600 | 1224 |
| 383 | 20240806 | 125600 | 115414223300 | 159700 | 159700 | 159800 | 159600 | 3007 |
| 384 | 20240806 | 125500 | 114934002600 | 159700 | 159800 | 160000 | 159700 | 2007 |
| 385 | 20240806 | 125400 | 114613374200 | 159900 | 159900 | 160000 | 159700 | 2400 |
| 386 | 20240806 | 125300 | 114229825600 | 159900 | 159900 | 160000 | 159800 | 3689 |
| 387 | 20240806 | 125200 | 113639995900 | 159900 | 159900 | 159900 | 159700 | 1278 |
| 388 | 20240806 | 125100 | 113435740600 | 159800 | 159900 | 160000 | 159800 | 3348 |
| 389 | 20240806 | 125000 | 112900444800 | 159900 | 159800 | 159900 | 159700 | 3553 |
| 390 | 20240806 | 124900 | 112332710600 | 159800 | 159700 | 159800 | 159700 | 510 |
| 391 | 20240806 | 124800 | 112251232500 | 159800 | 159700 | 159800 | 159600 | 615 |
| 392 | 20240806 | 124700 | 112153001200 | 159700 | 159900 | 159900 | 159600 | 2418 |
| 393 | 20240806 | 124600 | 111766817600 | 159900 | 159800 | 159900 | 159700 | 1228 |
| 394 | 20240806 | 124500 | 111570574300 | 159800 | 159800 | 159900 | 159700 | 1714 |
| 395 | 20240806 | 124400 | 111296670400 | 159800 | 159700 | 159800 | 159600 | 1104 |
| 396 | 20240806 | 124300 | 111120389800 | 159700 | 159600 | 159700 | 159600 | 826 |
| 397 | 20240806 | 124200 | 110988542900 | 159600 | 159600 | 159600 | 159500 | 881 |
| 398 | 20240806 | 124100 | 110847951800 | 159600 | 159700 | 159800 | 159500 | 1799 |
| 399 | 20240806 | 124000 | 110560864500 | 159800 | 159700 | 159800 | 159700 | 604 |
| 400 | 20240806 | 123900 | 110464381400 | 159800 | 159800 | 159900 | 159600 | 2209 |
| 401 | 20240806 | 123800 | 110111541100 | 159900 | 159800 | 159900 | 159700 | 863 |
| 402 | 20240806 | 123700 | 109973647900 | 159800 | 159500 | 159800 | 159500 | 1999 |
| 403 | 20240806 | 123600 | 109654553700 | 159500 | 159400 | 159600 | 159300 | 1994 |
| 404 | 20240806 | 123500 | 109336630000 | 159300 | 159400 | 159400 | 159300 | 256 |
| 405 | 20240806 | 123400 | 109295835800 | 159400 | 159400 | 159400 | 159300 | 711 |
| 406 | 20240806 | 123300 | 109182510500 | 159400 | 159300 | 159400 | 159300 | 538 |
| 407 | 20240806 | 123200 | 109096794900 | 159400 | 159400 | 159400 | 159300 | 980 |
| 408 | 20240806 | 123100 | 108940667800 | 159400 | 159300 | 159400 | 159200 | 533 |
| 409 | 20240806 | 123000 | 108855776600 | 159300 | 159500 | 159500 | 159200 | 1907 |
| 410 | 20240806 | 122900 | 108551911700 | 159500 | 159500 | 159500 | 159400 | 854 |
| 411 | 20240806 | 122800 | 108415714000 | 159500 | 159500 | 159500 | 159400 | 374 |
| 412 | 20240806 | 122700 | 108356070300 | 159400 | 159400 | 159500 | 159300 | 379 |
| 413 | 20240806 | 122600 | 108295650200 | 159400 | 159400 | 159400 | 159300 | 371 |
| 414 | 20240806 | 122500 | 108236525400 | 159400 | 159500 | 159500 | 159300 | 536 |
| 415 | 20240806 | 122400 | 108151086400 | 159500 | 159700 | 159800 | 159200 | 1673 |
| 416 | 20240806 | 122300 | 107884244300 | 159800 | 159500 | 159800 | 159400 | 2189 |
| 417 | 20240806 | 122200 | 107534892000 | 159400 | 159200 | 159500 | 159200 | 1624 |
| 418 | 20240806 | 122100 | 107276090000 | 159200 | 158900 | 159300 | 158900 | 2190 |
| 419 | 20240806 | 122000 | 106927582200 | 158900 | 159100 | 159100 | 158800 | 704 |
| 420 | 20240806 | 121900 | 106815669000 | 159100 | 158900 | 159200 | 158800 | 2177 |
| 421 | 20240806 | 121800 | 106469567700 | 158800 | 158900 | 158900 | 158700 | 1005 |
| 422 | 20240806 | 121700 | 106309956700 | 158900 | 158400 | 158900 | 158400 | 1436 |
| 423 | 20240806 | 121600 | 106082066400 | 158500 | 158400 | 158600 | 158300 | 1474 |
| 424 | 20240806 | 121500 | 105848546700 | 158400 | 158400 | 158400 | 158200 | 986 |
| 425 | 20240806 | 121400 | 105692459800 | 158300 | 158400 | 158400 | 158300 | 2164 |
| 426 | 20240806 | 121300 | 105349874000 | 158400 | 158400 | 158400 | 158300 | 1502 |
| 427 | 20240806 | 121200 | 105111969000 | 158400 | 158400 | 158500 | 158300 | 700 |
| 428 | 20240806 | 121100 | 105001096900 | 158300 | 158300 | 158400 | 158300 | 754 |
| 429 | 20240806 | 121000 | 104881697900 | 158300 | 158400 | 158400 | 158300 | 466 |
| 430 | 20240806 | 120900 | 104807903200 | 158400 | 158500 | 158500 | 158200 | 2784 |
| 431 | 20240806 | 120800 | 104367075700 | 158500 | 158400 | 158500 | 158300 | 693 |
| 432 | 20240806 | 120700 | 104257313600 | 158400 | 158400 | 158400 | 158300 | 871 |
| 433 | 20240806 | 120600 | 104119374700 | 158400 | 158400 | 158400 | 158300 | 622 |
| 434 | 20240806 | 120500 | 104020882700 | 158300 | 158500 | 158500 | 158300 | 713 |
| 435 | 20240806 | 120400 | 103907942700 | 158400 | 158200 | 158500 | 158200 | 1178 |
| 436 | 20240806 | 120300 | 103721377600 | 158200 | 158200 | 158400 | 158100 | 3603 |
| 437 | 20240806 | 120200 | 103151289500 | 158200 | 158300 | 158300 | 158100 | 2026 |
| 438 | 20240806 | 120100 | 102830837000 | 158200 | 158300 | 158300 | 158200 | 670 |
| 439 | 20240806 | 120000 | 102724801900 | 158200 | 158800 | 158900 | 158200 | 4402 |
| 440 | 20240806 | 115900 | 102027355500 | 158900 | 158900 | 158900 | 158800 | 272 |
| 441 | 20240806 | 115800 | 101984145000 | 158700 | 159300 | 159300 | 158700 | 3499 |
| 442 | 20240806 | 115700 | 101427846900 | 159300 | 159400 | 159400 | 159200 | 423 |
| 443 | 20240806 | 115600 | 101360473500 | 159300 | 159300 | 159300 | 159200 | 495 |
| 444 | 20240806 | 115500 | 101281627600 | 159300 | 159100 | 159300 | 159100 | 624 |
| 445 | 20240806 | 115400 | 101182303600 | 159200 | 159300 | 159400 | 159200 | 2195 |
| 446 | 20240806 | 115300 | 100832666700 | 159400 | 159400 | 159500 | 159300 | 750 |
| 447 | 20240806 | 115200 | 100713120900 | 159400 | 159100 | 159400 | 159000 | 1191 |
| 448 | 20240806 | 115100 | 100523560300 | 159100 | 159300 | 159300 | 159100 | 329 |
| 449 | 20240806 | 115000 | 100471194300 | 159300 | 158900 | 159400 | 158900 | 1043 |
| 450 | 20240806 | 114900 | 100305188500 | 159000 | 159200 | 159200 | 158700 | 1388 |
| 451 | 20240806 | 114800 | 100084586500 | 159200 | 159100 | 159200 | 159000 | 841 |
| 452 | 20240806 | 114700 | 99950778100 | 159100 | 159300 | 159300 | 159000 | 1437 |
| 453 | 20240806 | 114600 | 99722020300 | 159300 | 159200 | 159300 | 159100 | 698 |
| 454 | 20240806 | 114500 | 99610883600 | 159100 | 159100 | 159300 | 158800 | 2624 |
| 455 | 20240806 | 114400 | 99193621000 | 159100 | 159200 | 159200 | 159000 | 896 |
| 456 | 20240806 | 114300 | 99051053300 | 159100 | 159200 | 159200 | 159000 | 957 |
| 457 | 20240806 | 114200 | 98898739100 | 159200 | 158900 | 159200 | 158900 | 2020 |
| 458 | 20240806 | 114100 | 98577585200 | 158900 | 158800 | 158900 | 158700 | 933 |
| 459 | 20240806 | 114000 | 98429391300 | 158800 | 158800 | 158800 | 158700 | 397 |
| 460 | 20240806 | 113900 | 98366358000 | 158800 | 158800 | 158800 | 158600 | 1491 |
| 461 | 20240806 | 113800 | 98129678000 | 158800 | 158600 | 158800 | 158500 | 1586 |
| 462 | 20240806 | 113700 | 97877958700 | 158400 | 158200 | 158600 | 158200 | 763 |
| 463 | 20240806 | 113600 | 97757081700 | 158200 | 158300 | 158300 | 158200 | 686 |
| 464 | 20240806 | 113500 | 97648526800 | 158300 | 158400 | 158500 | 158200 | 404 |
| 465 | 20240806 | 113400 | 97584598400 | 158200 | 158300 | 158500 | 158100 | 1485 |
| 466 | 20240806 | 113300 | 97349535500 | 158200 | 158300 | 158400 | 158100 | 2161 |
| 467 | 20240806 | 113200 | 97007701300 | 158300 | 158300 | 158500 | 158200 | 1555 |
| 468 | 20240806 | 113100 | 96761535100 | 158400 | 158400 | 158400 | 158100 | 1099 |
| 469 | 20240806 | 113000 | 96587628700 | 158400 | 158400 | 158400 | 158200 | 1504 |
| 470 | 20240806 | 112900 | 96349533700 | 158400 | 158500 | 158500 | 158400 | 731 |
| 471 | 20240806 | 112800 | 96233734700 | 158400 | 158300 | 158400 | 158200 | 581 |
| 472 | 20240806 | 112700 | 96141741700 | 158200 | 158300 | 158400 | 158000 | 1030 |
| 473 | 20240806 | 112600 | 95978776200 | 158200 | 158100 | 158300 | 157900 | 800 |
| 474 | 20240806 | 112500 | 95852308500 | 158100 | 157700 | 158100 | 157700 | 1140 |
| 475 | 20240806 | 112400 | 95672343800 | 157800 | 157900 | 158000 | 157700 | 2312 |
| 476 | 20240806 | 112300 | 95307573400 | 157900 | 158200 | 158400 | 157900 | 2038 |
| 477 | 20240806 | 112200 | 94985481500 | 158100 | 157800 | 158200 | 157800 | 811 |
| 478 | 20240806 | 112100 | 94857396900 | 157800 | 158300 | 158300 | 157800 | 3528 |
| 479 | 20240806 | 112000 | 94300064400 | 158400 | 158300 | 158600 | 158300 | 1818 |
| 480 | 20240806 | 111900 | 94012192700 | 158300 | 158300 | 158600 | 158300 | 1036 |
| 481 | 20240806 | 111800 | 93848093600 | 158300 | 158400 | 158800 | 158300 | 1488 |
| 482 | 20240806 | 111700 | 93612218000 | 158400 | 158400 | 158500 | 158300 | 1143 |
| 483 | 20240806 | 111600 | 93431173900 | 158400 | 158200 | 158500 | 158200 | 748 |
| 484 | 20240806 | 111500 | 93312745000 | 158300 | 158300 | 158300 | 158100 | 915 |
| 485 | 20240806 | 111400 | 93167998500 | 158300 | 157700 | 158400 | 157700 | 1136 |
| 486 | 20240806 | 111300 | 92988521800 | 157800 | 158100 | 158100 | 157700 | 4868 |
| 487 | 20240806 | 111200 | 92219729900 | 158200 | 158500 | 158500 | 158100 | 3648 |
| 488 | 20240806 | 111100 | 91642416900 | 158400 | 158500 | 158600 | 158400 | 1811 |
| 489 | 20240806 | 111000 | 91355487600 | 158500 | 158500 | 158600 | 158400 | 2061 |
| 490 | 20240806 | 110900 | 91028843300 | 158500 | 158600 | 158700 | 158500 | 1556 |
| 491 | 20240806 | 110800 | 90782108700 | 158700 | 158800 | 158900 | 158600 | 2574 |
| 492 | 20240806 | 110700 | 90373528900 | 158900 | 159200 | 159200 | 158800 | 2301 |
| 493 | 20240806 | 110600 | 90007750000 | 159100 | 159500 | 159600 | 159100 | 4484 |
| 494 | 20240806 | 110500 | 89293474200 | 159500 | 159900 | 159900 | 159500 | 2997 |
| 495 | 20240806 | 110400 | 88814990900 | 159900 | 159800 | 159900 | 159700 | 1415 |
| 496 | 20240806 | 110300 | 88588832900 | 159800 | 159800 | 159800 | 159700 | 2148 |
| 497 | 20240806 | 110200 | 88245622100 | 159700 | 159400 | 159800 | 159400 | 1291 |
| 498 | 20240806 | 110100 | 88039598600 | 159400 | 159200 | 159500 | 159100 | 1605 |
| 499 | 20240806 | 110000 | 87783946700 | 159300 | 159200 | 159300 | 159100 | 1243 |
| 500 | 20240806 | 105900 | 87586043800 | 159100 | 159000 | 159200 | 159000 | 2703 |
| 501 | 20240806 | 105800 | 87156080000 | 159100 | 159100 | 159200 | 159000 | 858 |
| 502 | 20240806 | 105700 | 87019572200 | 159200 | 159000 | 159200 | 158800 | 1519 |
| 503 | 20240806 | 105600 | 86778068900 | 159000 | 158900 | 159200 | 158800 | 1724 |
| 504 | 20240806 | 105500 | 86504023100 | 158900 | 158700 | 158900 | 158500 | 1805 |
| 505 | 20240806 | 105400 | 86217670400 | 158800 | 159000 | 159000 | 158700 | 2798 |
| 506 | 20240806 | 105300 | 85773302200 | 158900 | 159400 | 159400 | 158900 | 1630 |
| 507 | 20240806 | 105200 | 85513835000 | 159400 | 159800 | 159800 | 159300 | 1377 |
| 508 | 20240806 | 105100 | 85294127600 | 159700 | 159100 | 159700 | 159100 | 4507 |
| 509 | 20240806 | 105000 | 84575505700 | 159100 | 159000 | 159100 | 158800 | 2181 |
| 510 | 20240806 | 104900 | 84228834600 | 159000 | 158800 | 159100 | 158600 | 1790 |
| 511 | 20240806 | 104800 | 83944297900 | 158900 | 158200 | 158900 | 158000 | 1295 |
| 512 | 20240806 | 104700 | 83739315500 | 158400 | 157600 | 158400 | 157600 | 2081 |
| 513 | 20240806 | 104600 | 83410685300 | 157600 | 158000 | 158000 | 157400 | 4544 |
| 514 | 20240806 | 104500 | 82694427800 | 158100 | 158100 | 158500 | 158000 | 3505 |
| 515 | 20240806 | 104400 | 82140203000 | 158100 | 157800 | 158700 | 157800 | 2804 |
| 516 | 20240806 | 104300 | 81696397200 | 157800 | 157200 | 157900 | 156600 | 7313 |
| 517 | 20240806 | 104200 | 80547501600 | 157200 | 158000 | 158100 | 157000 | 7744 |
| 518 | 20240806 | 104100 | 79327615600 | 158100 | 158200 | 158300 | 157600 | 8802 |
| 519 | 20240806 | 104000 | 77937632100 | 158200 | 159000 | 159000 | 158200 | 7321 |
| 520 | 20240806 | 103900 | 76776273500 | 159000 | 159400 | 159500 | 159000 | 6801 |
| 521 | 20240806 | 103800 | 75694041900 | 159500 | 159500 | 159700 | 159400 | 2514 |
| 522 | 20240806 | 103700 | 75292977700 | 159600 | 159600 | 159800 | 159500 | 2100 |
| 523 | 20240806 | 103600 | 74957717700 | 159700 | 159800 | 159900 | 159600 | 5708 |
| 524 | 20240806 | 103500 | 74045996900 | 159900 | 159900 | 160000 | 159800 | 1539 |
| 525 | 20240806 | 103400 | 73799937300 | 160000 | 159900 | 160100 | 159800 | 2506 |
| 526 | 20240806 | 103300 | 73399165800 | 159900 | 159700 | 160000 | 159600 | 2986 |
| 527 | 20240806 | 103200 | 72922262000 | 159600 | 159900 | 160000 | 159600 | 3508 |
| 528 | 20240806 | 103100 | 72361823000 | 160000 | 160100 | 160200 | 159900 | 5099 |
| 529 | 20240806 | 103000 | 71545830700 | 160200 | 160700 | 160700 | 160100 | 8307 |
| 530 | 20240806 | 102900 | 70213966300 | 160600 | 160500 | 160700 | 160400 | 4589 |
| 531 | 20240806 | 102800 | 69477431700 | 160600 | 160600 | 160600 | 160500 | 1103 |
| 532 | 20240806 | 102700 | 69300376400 | 160600 | 160700 | 160800 | 160500 | 5919 |
| 533 | 20240806 | 102600 | 68349782300 | 160800 | 160700 | 160800 | 160600 | 1461 |
| 534 | 20240806 | 102500 | 68115004600 | 160700 | 160600 | 160800 | 160600 | 2225 |
| 535 | 20240806 | 102400 | 67757560200 | 160600 | 160700 | 160700 | 160500 | 2431 |
| 536 | 20240806 | 102300 | 67367138700 | 160700 | 160900 | 160900 | 160700 | 2122 |
| 537 | 20240806 | 102200 | 67026013300 | 160900 | 160900 | 161100 | 160800 | 2826 |
| 538 | 20240806 | 102100 | 66571299200 | 160900 | 161200 | 161300 | 160900 | 4241 |
| 539 | 20240806 | 102000 | 65888352600 | 161200 | 160900 | 161300 | 160900 | 2728 |
| 540 | 20240806 | 101900 | 65449042900 | 160900 | 161400 | 161400 | 160800 | 10165 |
| 541 | 20240806 | 101800 | 63811479800 | 161400 | 161400 | 161500 | 161300 | 2840 |
| 542 | 20240806 | 101700 | 63353178700 | 161500 | 161700 | 161700 | 161400 | 3735 |
| 543 | 20240806 | 101600 | 62749866100 | 161600 | 161900 | 161900 | 161500 | 6520 |
| 544 | 20240806 | 101500 | 61695428300 | 161800 | 162100 | 162100 | 161800 | 2056 |
| 545 | 20240806 | 101400 | 61362606900 | 162100 | 162100 | 162400 | 162000 | 3232 |
| 546 | 20240806 | 101300 | 60838523800 | 162100 | 162000 | 162100 | 161900 | 3654 |
| 547 | 20240806 | 101200 | 60246675100 | 162000 | 162200 | 162200 | 162000 | 3507 |
| 548 | 20240806 | 101100 | 59678247700 | 162200 | 162300 | 162500 | 162100 | 5096 |
| 549 | 20240806 | 101000 | 58850967900 | 162400 | 162600 | 162600 | 162300 | 3508 |
| 550 | 20240806 | 100900 | 58281112200 | 162500 | 162600 | 162600 | 162500 | 1717 |
| 551 | 20240806 | 100800 | 58001993200 | 162500 | 162900 | 162900 | 162500 | 2630 |
| 552 | 20240806 | 100700 | 57574265600 | 162800 | 162800 | 163000 | 162800 | 2218 |
| 553 | 20240806 | 100600 | 57212898900 | 162800 | 163200 | 163300 | 162700 | 4213 |
| 554 | 20240806 | 100500 | 56526087300 | 163300 | 163300 | 163300 | 163200 | 1308 |
| 555 | 20240806 | 100400 | 56312575700 | 163200 | 163300 | 163300 | 163200 | 2661 |
| 556 | 20240806 | 100300 | 55878205000 | 163300 | 162900 | 163300 | 162800 | 6874 |
| 557 | 20240806 | 100200 | 54757608500 | 162800 | 162600 | 162800 | 162600 | 3130 |
| 558 | 20240806 | 100100 | 54248246200 | 162600 | 162700 | 162800 | 162600 | 1010 |
| 559 | 20240806 | 100000 | 54083886900 | 162700 | 162800 | 162900 | 162700 | 2243 |
| 560 | 20240806 | 095900 | 53718688800 | 162800 | 162700 | 162800 | 162600 | 2098 |
| 561 | 20240806 | 095800 | 53377365500 | 162700 | 162800 | 162800 | 162600 | 2613 |
| 562 | 20240806 | 095700 | 52952209100 | 162900 | 162800 | 163000 | 162800 | 2804 |
| 563 | 20240806 | 095600 | 52495443500 | 162900 | 162600 | 162900 | 162600 | 4846 |
| 564 | 20240806 | 095500 | 51706775400 | 162600 | 162400 | 162700 | 162400 | 8018 |
| 565 | 20240806 | 095400 | 50403506300 | 162400 | 162400 | 162500 | 162300 | 1882 |
| 566 | 20240806 | 095300 | 50097839500 | 162300 | 162400 | 162500 | 162300 | 3430 |
| 567 | 20240806 | 095200 | 49540812600 | 162400 | 162500 | 162500 | 162400 | 1458 |
| 568 | 20240806 | 095100 | 49303930700 | 162500 | 162400 | 162500 | 162300 | 3689 |
| 569 | 20240806 | 095000 | 48704826800 | 162400 | 162200 | 162400 | 162200 | 2386 |
| 570 | 20240806 | 094900 | 48317543600 | 162300 | 162400 | 162400 | 162200 | 2084 |
| 571 | 20240806 | 094800 | 47979320500 | 162400 | 162100 | 162400 | 162000 | 7183 |
| 572 | 20240806 | 094700 | 46814210400 | 162100 | 162100 | 162100 | 162000 | 1773 |
| 573 | 20240806 | 094600 | 46526961300 | 162000 | 162000 | 162100 | 161900 | 986 |
| 574 | 20240806 | 094500 | 46367204900 | 162000 | 161700 | 162100 | 161500 | 4189 |
| 575 | 20240806 | 094400 | 45689966100 | 161600 | 161700 | 161700 | 161600 | 649 |
| 576 | 20240806 | 094300 | 45585071200 | 161700 | 162000 | 162100 | 161700 | 4356 |
| 577 | 20240806 | 094200 | 44879812600 | 162100 | 162000 | 162200 | 161900 | 2212 |
| 578 | 20240806 | 094100 | 44521335100 | 162000 | 162000 | 162100 | 161900 | 1087 |
| 579 | 20240806 | 094000 | 44345247400 | 162000 | 161800 | 162200 | 161800 | 2161 |
| 580 | 20240806 | 093900 | 43995238000 | 161900 | 161800 | 161900 | 161700 | 1361 |
| 581 | 20240806 | 093800 | 43775063500 | 161800 | 161500 | 161900 | 161400 | 4738 |
| 582 | 20240806 | 093700 | 43009647100 | 161500 | 162000 | 162100 | 161400 | 8420 |
| 583 | 20240806 | 093600 | 41648152200 | 162000 | 162000 | 162100 | 161900 | 4675 |
| 584 | 20240806 | 093500 | 40890897000 | 162100 | 162200 | 162200 | 162000 | 2127 |
| 585 | 20240806 | 093400 | 40546038400 | 162200 | 162300 | 162400 | 162100 | 4137 |
| 586 | 20240806 | 093300 | 39874649900 | 162300 | 161900 | 162300 | 161900 | 6561 |
| 587 | 20240806 | 093200 | 38811133900 | 161900 | 161800 | 162000 | 161700 | 2282 |
| 588 | 20240806 | 093100 | 38441653300 | 161800 | 161900 | 162000 | 161700 | 2694 |
| 589 | 20240806 | 093000 | 38005609000 | 161900 | 161800 | 162000 | 161700 | 1346 |
| 590 | 20240806 | 092900 | 37787722900 | 161800 | 161700 | 161800 | 161600 | 2593 |
| 591 | 20240806 | 092800 | 37368423500 | 161800 | 161800 | 161900 | 161700 | 4082 |
| 592 | 20240806 | 092700 | 36707964100 | 161800 | 162000 | 162100 | 161600 | 4478 |
| 593 | 20240806 | 092600 | 35983113400 | 162100 | 162200 | 162300 | 162000 | 3932 |
| 594 | 20240806 | 092500 | 35345378200 | 162200 | 162000 | 162200 | 161900 | 2317 |
| 595 | 20240806 | 092400 | 34969918400 | 162200 | 161600 | 162200 | 161600 | 5941 |
| 596 | 20240806 | 092300 | 34007500200 | 161900 | 161700 | 161900 | 161500 | 5197 |
| 597 | 20240806 | 092200 | 33167092000 | 161700 | 161700 | 161800 | 161600 | 3817 |
| 598 | 20240806 | 092100 | 32549872300 | 161800 | 161800 | 161900 | 161700 | 2950 |
| 599 | 20240806 | 092000 | 32072616100 | 161800 | 161700 | 161800 | 161600 | 3344 |
| 600 | 20240806 | 091900 | 31531856400 | 161700 | 161500 | 161700 | 161400 | 2758 |
| 601 | 20240806 | 091800 | 31086257900 | 161500 | 161500 | 161500 | 161300 | 5646 |
| 602 | 20240806 | 091700 | 30174847200 | 161500 | 161400 | 161500 | 161300 | 5132 |
| 603 | 20240806 | 091600 | 29346396900 | 161400 | 161200 | 161400 | 161000 | 2924 |
| 604 | 20240806 | 091500 | 28874912900 | 161200 | 161300 | 161300 | 161000 | 3319 |
| 605 | 20240806 | 091400 | 28339886400 | 161300 | 161300 | 161300 | 161200 | 5017 |
| 606 | 20240806 | 091300 | 27530879000 | 161300 | 161300 | 161400 | 161200 | 4280 |
| 607 | 20240806 | 091200 | 26840401100 | 161400 | 161100 | 161400 | 161000 | 4193 |
| 608 | 20240806 | 091100 | 26164240700 | 161100 | 159400 | 161300 | 159300 | 8463 |
| 609 | 20240806 | 091000 | 24808011200 | 159300 | 159400 | 159500 | 159200 | 5137 |
| 610 | 20240806 | 090900 | 23989586100 | 159300 | 159200 | 159400 | 159100 | 8431 |
| 611 | 20240806 | 090800 | 22646811500 | 159300 | 159700 | 159700 | 159100 | 9403 |
| 612 | 20240806 | 090700 | 21149131200 | 159700 | 161100 | 161200 | 159600 | 12145 |
| 613 | 20240806 | 090600 | 19199083900 | 161100 | 161900 | 161900 | 161000 | 8958 |
| 614 | 20240806 | 090500 | 17753169300 | 161900 | 162100 | 162200 | 161600 | 5463 |
| 615 | 20240806 | 090400 | 16868776800 | 162000 | 162400 | 162400 | 161500 | 13278 |
| 616 | 20240806 | 090300 | 14717056900 | 162400 | 161900 | 162400 | 161900 | 9637 |
| 617 | 20240806 | 090200 | 13154514000 | 162100 | 161200 | 162100 | 161100 | 16070 |
| 618 | 20240806 | 090100 | 10558305100 | 161100 | 161400 | 161600 | 160900 | 16828 |
| 619 | 20240806 | 090000 | 7844086300 | 161400 | 160000 | 161600 | 159800 | 48608 |