36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 192200 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 3192 |
| 3 | 20240806 | 192100 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 4 | 20240806 | 192000 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 5 | 20240806 | 191900 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 6 | 20240806 | 191800 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 7 | 20240806 | 191700 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 8 | 20240806 | 191600 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 9 | 20240806 | 191500 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 10 | 20240806 | 191400 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 11 | 20240806 | 191300 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 12 | 20240806 | 191200 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 13 | 20240806 | 191100 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 14 | 20240806 | 191000 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 15 | 20240806 | 190900 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 16 | 20240806 | 190800 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 17 | 20240806 | 190700 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 18 | 20240806 | 190600 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 19 | 20240806 | 190500 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 20 | 20240806 | 190400 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 21 | 20240806 | 190300 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 22 | 20240806 | 190200 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 23 | 20240806 | 190100 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 24 | 20240806 | 190000 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 25 | 20240806 | 185900 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 26 | 20240806 | 185800 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 27 | 20240806 | 185700 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 28 | 20240806 | 185600 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 29 | 20240806 | 185500 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 30 | 20240806 | 185400 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 31 | 20240806 | 185300 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 32 | 20240806 | 185200 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 3192 |
| 33 | 20240806 | 185100 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 34 | 20240806 | 185000 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 35 | 20240806 | 184900 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 36 | 20240806 | 184800 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 37 | 20240806 | 184700 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 38 | 20240806 | 184600 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 39 | 20240806 | 184500 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 40 | 20240806 | 184400 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 41 | 20240806 | 184300 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 42 | 20240806 | 184200 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 43 | 20240806 | 184100 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 44 | 20240806 | 184000 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 45 | 20240806 | 183900 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 46 | 20240806 | 183800 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 47 | 20240806 | 183700 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 48 | 20240806 | 183600 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 49 | 20240806 | 183500 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 50 | 20240806 | 183400 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 51 | 20240806 | 183300 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 52 | 20240806 | 183200 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 53 | 20240806 | 183100 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 54 | 20240806 | 183000 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 55 | 20240806 | 182900 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 56 | 20240806 | 182800 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 57 | 20240806 | 182700 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 58 | 20240806 | 182600 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 59 | 20240806 | 182500 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 60 | 20240806 | 182400 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 61 | 20240806 | 182300 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 62 | 20240806 | 182200 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 3192 |
| 63 | 20240806 | 182100 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 64 | 20240806 | 182000 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 65 | 20240806 | 181900 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 66 | 20240806 | 181800 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 67 | 20240806 | 181700 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 68 | 20240806 | 181600 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 69 | 20240806 | 181500 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 70 | 20240806 | 181400 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 71 | 20240806 | 181300 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 72 | 20240806 | 181200 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 73 | 20240806 | 181100 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 74 | 20240806 | 181000 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 75 | 20240806 | 180900 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 76 | 20240806 | 180800 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 77 | 20240806 | 180700 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 78 | 20240806 | 180600 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 79 | 20240806 | 180500 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 80 | 20240806 | 180400 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 81 | 20240806 | 180300 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 82 | 20240806 | 180200 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 83 | 20240806 | 180100 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 84 | 20240806 | 180000 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 85 | 20240806 | 175900 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 86 | 20240806 | 175800 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 87 | 20240806 | 175700 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 88 | 20240806 | 175600 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 89 | 20240806 | 175500 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 90 | 20240806 | 175400 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 91 | 20240806 | 175300 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 92 | 20240806 | 175200 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 3192 |
| 93 | 20240806 | 175100 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 94 | 20240806 | 175000 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 95 | 20240806 | 174900 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 96 | 20240806 | 174800 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 97 | 20240806 | 174700 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 98 | 20240806 | 174600 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 99 | 20240806 | 174500 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 100 | 20240806 | 174400 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 101 | 20240806 | 174300 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 102 | 20240806 | 174200 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 103 | 20240806 | 174100 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 104 | 20240806 | 174000 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 105 | 20240806 | 173900 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 106 | 20240806 | 173800 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 107 | 20240806 | 173700 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 108 | 20240806 | 173600 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 109 | 20240806 | 173500 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 110 | 20240806 | 173400 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 111 | 20240806 | 173300 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 112 | 20240806 | 173200 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 113 | 20240806 | 173100 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 114 | 20240806 | 173000 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 115 | 20240806 | 172900 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 116 | 20240806 | 172800 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 117 | 20240806 | 172700 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 118 | 20240806 | 172600 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 119 | 20240806 | 172500 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 120 | 20240806 | 172400 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 121 | 20240806 | 172300 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 122 | 20240806 | 172200 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 3192 |
| 123 | 20240806 | 172100 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 124 | 20240806 | 172000 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 125 | 20240806 | 171900 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 126 | 20240806 | 171800 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 127 | 20240806 | 171700 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 128 | 20240806 | 171600 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 129 | 20240806 | 171500 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 130 | 20240806 | 171400 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 131 | 20240806 | 171300 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 132 | 20240806 | 171200 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 133 | 20240806 | 171100 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 134 | 20240806 | 171000 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 135 | 20240806 | 170900 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 136 | 20240806 | 170800 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 137 | 20240806 | 170700 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 138 | 20240806 | 170600 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 139 | 20240806 | 170500 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 140 | 20240806 | 170400 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 141 | 20240806 | 170300 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 142 | 20240806 | 170200 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 143 | 20240806 | 170100 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 144 | 20240806 | 170000 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 145 | 20240806 | 165900 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 146 | 20240806 | 165800 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 147 | 20240806 | 165700 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 148 | 20240806 | 165600 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 149 | 20240806 | 165500 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 150 | 20240806 | 165400 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 151 | 20240806 | 165300 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 152 | 20240806 | 165200 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 3192 |
| 153 | 20240806 | 165100 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 154 | 20240806 | 165000 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 155 | 20240806 | 164900 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 156 | 20240806 | 164800 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 157 | 20240806 | 164700 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 158 | 20240806 | 164600 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 159 | 20240806 | 164500 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 160 | 20240806 | 164400 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 161 | 20240806 | 164300 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 162 | 20240806 | 164200 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 163 | 20240806 | 164100 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 164 | 20240806 | 164000 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 165 | 20240806 | 163900 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 166 | 20240806 | 163800 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 167 | 20240806 | 163700 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 168 | 20240806 | 163600 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 169 | 20240806 | 163500 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 170 | 20240806 | 163400 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 171 | 20240806 | 163300 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 172 | 20240806 | 163200 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 173 | 20240806 | 163100 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 174 | 20240806 | 163000 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 175 | 20240806 | 162900 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 176 | 20240806 | 162800 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 177 | 20240806 | 162700 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 178 | 20240806 | 162600 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 179 | 20240806 | 162500 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 180 | 20240806 | 162400 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 181 | 20240806 | 162300 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 182 | 20240806 | 162200 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 3192 |
| 183 | 20240806 | 162100 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 184 | 20240806 | 162000 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 185 | 20240806 | 161900 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 186 | 20240806 | 161800 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 187 | 20240806 | 161700 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 188 | 20240806 | 161600 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 189 | 20240806 | 161500 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 190 | 20240806 | 161400 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 191 | 20240806 | 161300 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 192 | 20240806 | 161200 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 193 | 20240806 | 161100 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 194 | 20240806 | 161000 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 195 | 20240806 | 160900 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 196 | 20240806 | 160800 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 197 | 20240806 | 160700 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 198 | 20240806 | 160600 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 199 | 20240806 | 160500 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 200 | 20240806 | 160400 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 201 | 20240806 | 160300 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 202 | 20240806 | 160200 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 203 | 20240806 | 160100 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 204 | 20240806 | 160000 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 205 | 20240806 | 155900 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 206 | 20240806 | 155800 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 207 | 20240806 | 155700 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 208 | 20240806 | 155600 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 209 | 20240806 | 155500 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 210 | 20240806 | 155400 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 211 | 20240806 | 155300 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 212 | 20240806 | 155200 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 3192 |
| 213 | 20240806 | 155100 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 214 | 20240806 | 155000 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 215 | 20240806 | 154900 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 216 | 20240806 | 154800 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 217 | 20240806 | 154700 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 218 | 20240806 | 154600 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 219 | 20240806 | 154500 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 220 | 20240806 | 154400 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 221 | 20240806 | 154300 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 222 | 20240806 | 154200 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 223 | 20240806 | 154100 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 224 | 20240806 | 154000 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 225 | 20240806 | 153900 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 226 | 20240806 | 153800 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 227 | 20240806 | 153700 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 228 | 20240806 | 153600 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 229 | 20240806 | 153500 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 230 | 20240806 | 153400 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 231 | 20240806 | 153300 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 232 | 20240806 | 153200 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 233 | 20240806 | 153100 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 0 |
| 234 | 20240806 | 153000 | 32957761400 | 149000 | 149000 | 149000 | 149000 | 3192 |
| 235 | 20240806 | 152900 | 32482153400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 236 | 20240806 | 152800 | 32482153400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 237 | 20240806 | 152700 | 32482153400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 238 | 20240806 | 152600 | 32482153400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 239 | 20240806 | 152500 | 32482153400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 240 | 20240806 | 152400 | 32482153400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 241 | 20240806 | 152300 | 32482153400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 242 | 20240806 | 152200 | 32482153400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 243 | 20240806 | 152100 | 32482153400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 244 | 20240806 | 152000 | 32482153400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 245 | 20240806 | 151900 | 32482153400 | 149600 | 149400 | 149600 | 149300 | 824 |
| 246 | 20240806 | 151800 | 32359068000 | 149400 | 149200 | 149500 | 149100 | 600 |
| 247 | 20240806 | 151700 | 32269478500 | 149100 | 149100 | 149500 | 149000 | 493 |
| 248 | 20240806 | 151600 | 32195942900 | 149100 | 149100 | 149500 | 149000 | 948 |
| 249 | 20240806 | 151500 | 32054590900 | 149100 | 149300 | 149700 | 149100 | 591 |
| 250 | 20240806 | 151400 | 31966330600 | 149300 | 149300 | 149700 | 149200 | 296 |
| 251 | 20240806 | 151300 | 31922103600 | 149200 | 149300 | 149900 | 149200 | 488 |
| 252 | 20240806 | 151200 | 31849234900 | 149300 | 149900 | 150000 | 149300 | 746 |
| 253 | 20240806 | 151100 | 31737720700 | 150000 | 150200 | 150200 | 149600 | 492 |
| 254 | 20240806 | 151000 | 31664026700 | 149700 | 150100 | 150300 | 149700 | 1254 |
| 255 | 20240806 | 150900 | 31475972200 | 150300 | 150300 | 150300 | 150000 | 444 |
| 256 | 20240806 | 150800 | 31409355000 | 150300 | 150200 | 150400 | 150100 | 292 |
| 257 | 20240806 | 150700 | 31365476300 | 150200 | 150300 | 150400 | 150100 | 294 |
| 258 | 20240806 | 150600 | 31321305400 | 150300 | 150200 | 150400 | 150100 | 276 |
| 259 | 20240806 | 150500 | 31279824400 | 150200 | 150300 | 150400 | 150100 | 196 |
| 260 | 20240806 | 150400 | 31250381200 | 150300 | 150400 | 150500 | 150000 | 167 |
| 261 | 20240806 | 150300 | 31225281500 | 150300 | 150300 | 150500 | 149700 | 508 |
| 262 | 20240806 | 150200 | 31148884000 | 149800 | 150000 | 150400 | 149600 | 424 |
| 263 | 20240806 | 150100 | 31085226800 | 150100 | 150400 | 150400 | 149600 | 116 |
| 264 | 20240806 | 150000 | 31067817600 | 150500 | 150300 | 150500 | 149900 | 340 |
| 265 | 20240806 | 145900 | 31016742000 | 150500 | 150400 | 150500 | 150300 | 161 |
| 266 | 20240806 | 145800 | 30992524900 | 150300 | 150200 | 150400 | 150100 | 220 |
| 267 | 20240806 | 145700 | 30959464000 | 150100 | 150000 | 150200 | 150000 | 149 |
| 268 | 20240806 | 145600 | 30937103900 | 150000 | 149800 | 150100 | 149500 | 118 |
| 269 | 20240806 | 145500 | 30919419200 | 149800 | 149600 | 149900 | 149500 | 109 |
| 270 | 20240806 | 145400 | 30903107900 | 149700 | 149500 | 150100 | 149500 | 153 |
| 271 | 20240806 | 145300 | 30880199300 | 149500 | 149600 | 150300 | 149500 | 314 |
| 272 | 20240806 | 145200 | 30833175900 | 149500 | 149700 | 149700 | 149500 | 169 |
| 273 | 20240806 | 145100 | 30807894000 | 149700 | 149800 | 150200 | 149600 | 205 |
| 274 | 20240806 | 145000 | 30777193800 | 149700 | 150400 | 150500 | 149700 | 1025 |
| 275 | 20240806 | 144900 | 30623466800 | 150500 | 150400 | 150600 | 150000 | 700 |
| 276 | 20240806 | 144800 | 30518218200 | 150000 | 150600 | 150600 | 150000 | 475 |
| 277 | 20240806 | 144700 | 30446865900 | 150700 | 150700 | 150900 | 150200 | 335 |
| 278 | 20240806 | 144600 | 30396431600 | 150800 | 150800 | 150900 | 150300 | 235 |
| 279 | 20240806 | 144500 | 30361019600 | 150200 | 150500 | 150900 | 150100 | 412 |
| 280 | 20240806 | 144400 | 30299060000 | 150400 | 150900 | 150900 | 150300 | 253 |
| 281 | 20240806 | 144300 | 30260986100 | 150900 | 151000 | 151000 | 150300 | 1445 |
| 282 | 20240806 | 144200 | 30043365100 | 151000 | 150800 | 151000 | 150500 | 117 |
| 283 | 20240806 | 144100 | 30025728000 | 150600 | 150900 | 151000 | 150500 | 190 |
| 284 | 20240806 | 144000 | 29997075300 | 150900 | 150900 | 151000 | 150700 | 88 |
| 285 | 20240806 | 143900 | 29983800200 | 151000 | 150900 | 151000 | 150900 | 60 |
| 286 | 20240806 | 143800 | 29974743200 | 151000 | 151000 | 151100 | 150400 | 103 |
| 287 | 20240806 | 143700 | 29959197100 | 151000 | 151000 | 151100 | 150300 | 215 |
| 288 | 20240806 | 143600 | 29926732500 | 150900 | 150900 | 151000 | 150300 | 609 |
| 289 | 20240806 | 143500 | 29834961500 | 151000 | 151000 | 151000 | 150900 | 255 |
| 290 | 20240806 | 143400 | 29796469700 | 150900 | 150800 | 151000 | 150600 | 148 |
| 291 | 20240806 | 143300 | 29774143400 | 150900 | 151000 | 151000 | 150800 | 95 |
| 292 | 20240806 | 143200 | 29759810800 | 151000 | 150600 | 151000 | 150600 | 771 |
| 293 | 20240806 | 143100 | 29643514000 | 150600 | 150700 | 150700 | 150600 | 80 |
| 294 | 20240806 | 143000 | 29631460300 | 150700 | 150700 | 150800 | 150500 | 107 |
| 295 | 20240806 | 142900 | 29615336400 | 150800 | 150700 | 150800 | 150700 | 82 |
| 296 | 20240806 | 142800 | 29602976700 | 150700 | 150800 | 150900 | 150600 | 196 |
| 297 | 20240806 | 142700 | 29573414200 | 150800 | 151000 | 151000 | 150800 | 149 |
| 298 | 20240806 | 142600 | 29550935000 | 151000 | 151000 | 151100 | 150800 | 75 |
| 299 | 20240806 | 142500 | 29539609300 | 150900 | 151000 | 151100 | 150400 | 672 |
| 300 | 20240806 | 142400 | 29438139200 | 151000 | 151000 | 151100 | 150700 | 114 |
| 301 | 20240806 | 142300 | 29420929800 | 151100 | 151000 | 151100 | 150900 | 319 |
| 302 | 20240806 | 142200 | 29372763900 | 150900 | 151100 | 151100 | 150900 | 859 |
| 303 | 20240806 | 142100 | 29243033700 | 151000 | 151100 | 151200 | 150400 | 83 |
| 304 | 20240806 | 142000 | 29230511000 | 151100 | 151000 | 151400 | 150300 | 648 |
| 305 | 20240806 | 141900 | 29132556400 | 151000 | 151000 | 151100 | 150900 | 136 |
| 306 | 20240806 | 141800 | 29112019900 | 150800 | 151000 | 151100 | 150800 | 91 |
| 307 | 20240806 | 141700 | 29098286600 | 151000 | 150700 | 151100 | 150300 | 1552 |
| 308 | 20240806 | 141600 | 28864229100 | 150600 | 150600 | 150700 | 150000 | 127 |
| 309 | 20240806 | 141500 | 28845130200 | 150700 | 150400 | 150700 | 150200 | 288 |
| 310 | 20240806 | 141400 | 28801804600 | 150100 | 150400 | 150500 | 150000 | 176 |
| 311 | 20240806 | 141300 | 28775369700 | 150500 | 150500 | 150500 | 150100 | 532 |
| 312 | 20240806 | 141200 | 28695436600 | 150600 | 150600 | 150700 | 150400 | 312 |
| 313 | 20240806 | 141100 | 28648488300 | 150600 | 150600 | 150700 | 150500 | 123 |
| 314 | 20240806 | 141000 | 28629963100 | 150600 | 151000 | 151100 | 150600 | 263 |
| 315 | 20240806 | 140900 | 28590305000 | 150700 | 150900 | 151200 | 150700 | 653 |
| 316 | 20240806 | 140800 | 28491826200 | 150800 | 150800 | 151000 | 150700 | 61 |
| 317 | 20240806 | 140700 | 28482626200 | 150800 | 151200 | 151200 | 150800 | 136 |
| 318 | 20240806 | 140600 | 28462088000 | 150400 | 151200 | 151400 | 150400 | 604 |
| 319 | 20240806 | 140500 | 28371042800 | 151300 | 151200 | 151300 | 150900 | 245 |
| 320 | 20240806 | 140400 | 28334028700 | 151300 | 151300 | 151500 | 150800 | 193 |
| 321 | 20240806 | 140300 | 28304838100 | 151300 | 151300 | 151500 | 150900 | 305 |
| 322 | 20240806 | 140200 | 28258676400 | 151200 | 151100 | 151300 | 151000 | 379 |
| 323 | 20240806 | 140100 | 28201370900 | 151100 | 150800 | 151100 | 150800 | 216 |
| 324 | 20240806 | 140000 | 28168778800 | 150800 | 150900 | 150900 | 150800 | 81 |
| 325 | 20240806 | 135900 | 28156562000 | 150900 | 150800 | 150900 | 150700 | 184 |
| 326 | 20240806 | 135800 | 28128829100 | 150700 | 150900 | 150900 | 150300 | 240 |
| 327 | 20240806 | 135700 | 28092634800 | 150900 | 150800 | 150900 | 150000 | 3370 |
| 328 | 20240806 | 135600 | 27586986600 | 150500 | 150900 | 150900 | 150500 | 195 |
| 329 | 20240806 | 135500 | 27557581300 | 150900 | 150700 | 151000 | 150700 | 155 |
| 330 | 20240806 | 135400 | 27534194700 | 150900 | 151000 | 151000 | 150800 | 165 |
| 331 | 20240806 | 135300 | 27509289100 | 151000 | 151100 | 151100 | 151000 | 224 |
| 332 | 20240806 | 135200 | 27475462300 | 151100 | 151100 | 151100 | 151000 | 106 |
| 333 | 20240806 | 135100 | 27459452400 | 151000 | 150600 | 151300 | 150600 | 132 |
| 334 | 20240806 | 135000 | 27439511400 | 150900 | 151100 | 151200 | 150500 | 219 |
| 335 | 20240806 | 134900 | 27406442500 | 151000 | 151000 | 151100 | 150600 | 55 |
| 336 | 20240806 | 134800 | 27398151000 | 151000 | 150500 | 151100 | 150500 | 183 |
| 337 | 20240806 | 134700 | 27370537700 | 151100 | 151100 | 151100 | 150400 | 260 |
| 338 | 20240806 | 134600 | 27331361500 | 150700 | 151200 | 151300 | 150700 | 137 |
| 339 | 20240806 | 134500 | 27310665600 | 151200 | 150600 | 151200 | 150600 | 151 |
| 340 | 20240806 | 134400 | 27287857600 | 150600 | 150600 | 151300 | 150600 | 71 |
| 341 | 20240806 | 134300 | 27277140700 | 151300 | 150600 | 151400 | 150600 | 447 |
| 342 | 20240806 | 134200 | 27209680000 | 150800 | 150500 | 150800 | 150400 | 43 |
| 343 | 20240806 | 134100 | 27203205300 | 150500 | 150500 | 150600 | 150300 | 151 |
| 344 | 20240806 | 134000 | 27180470900 | 150300 | 150400 | 150600 | 150300 | 51 |
| 345 | 20240806 | 133900 | 27172797200 | 150600 | 150500 | 150600 | 150300 | 40 |
| 346 | 20240806 | 133800 | 27166777500 | 150600 | 150700 | 150700 | 150500 | 70 |
| 347 | 20240806 | 133700 | 27156234700 | 150800 | 150700 | 150800 | 150200 | 61 |
| 348 | 20240806 | 133600 | 27147051100 | 150800 | 150300 | 150800 | 150200 | 14 |
| 349 | 20240806 | 133500 | 27144942600 | 150300 | 150200 | 150300 | 150000 | 137 |
| 350 | 20240806 | 133400 | 27124365400 | 150200 | 150200 | 150800 | 150200 | 35 |
| 351 | 20240806 | 133300 | 27119101600 | 150200 | 150900 | 150900 | 150100 | 101 |
| 352 | 20240806 | 133200 | 27103921700 | 150800 | 151300 | 151300 | 150100 | 214 |
| 353 | 20240806 | 133100 | 27071684600 | 151500 | 151000 | 151500 | 150800 | 487 |
| 354 | 20240806 | 133000 | 26998110200 | 150700 | 150900 | 151000 | 150000 | 248 |
| 355 | 20240806 | 132900 | 26960764200 | 151000 | 151000 | 151100 | 150800 | 197 |
| 356 | 20240806 | 132800 | 26931041900 | 150900 | 151700 | 151800 | 150900 | 683 |
| 357 | 20240806 | 132700 | 26827621200 | 151800 | 151900 | 152000 | 151800 | 78 |
| 358 | 20240806 | 132600 | 26815777400 | 151900 | 151600 | 152000 | 151600 | 99 |
| 359 | 20240806 | 132500 | 26800743000 | 151500 | 151800 | 151800 | 151500 | 49 |
| 360 | 20240806 | 132400 | 26793312200 | 151800 | 151600 | 151800 | 151500 | 95 |
| 361 | 20240806 | 132300 | 26778906700 | 151700 | 151800 | 151800 | 151600 | 39 |
| 362 | 20240806 | 132200 | 26772991500 | 151900 | 151700 | 152000 | 151700 | 37 |
| 363 | 20240806 | 132100 | 26767373500 | 151900 | 151700 | 151900 | 151500 | 118 |
| 364 | 20240806 | 132000 | 26749478000 | 151800 | 151800 | 152000 | 151700 | 80 |
| 365 | 20240806 | 131900 | 26737332200 | 151900 | 151800 | 151900 | 151700 | 50 |
| 366 | 20240806 | 131800 | 26729744600 | 151900 | 151900 | 151900 | 151600 | 226 |
| 367 | 20240806 | 131700 | 26695472000 | 151900 | 151900 | 152200 | 151900 | 80 |
| 368 | 20240806 | 131600 | 26683319700 | 151800 | 152300 | 152400 | 151800 | 120 |
| 369 | 20240806 | 131500 | 26665082300 | 152300 | 152300 | 152300 | 152200 | 88 |
| 370 | 20240806 | 131400 | 26651683900 | 152300 | 152000 | 152300 | 152000 | 371 |
| 371 | 20240806 | 131300 | 26595250200 | 152000 | 151900 | 152000 | 151700 | 111 |
| 372 | 20240806 | 131200 | 26578387200 | 152000 | 151800 | 152000 | 151800 | 81 |
| 373 | 20240806 | 131100 | 26566082200 | 151900 | 151800 | 152000 | 151800 | 42 |
| 374 | 20240806 | 131000 | 26559705700 | 151900 | 151900 | 152000 | 151800 | 10 |
| 375 | 20240806 | 130900 | 26558186300 | 151900 | 151900 | 152000 | 151700 | 218 |
| 376 | 20240806 | 130800 | 26525085100 | 151900 | 152000 | 152100 | 151900 | 170 |
| 377 | 20240806 | 130700 | 26499245100 | 152000 | 151900 | 152000 | 151900 | 45 |
| 378 | 20240806 | 130600 | 26492406900 | 151900 | 151700 | 151900 | 151700 | 82 |
| 379 | 20240806 | 130500 | 26479952200 | 151700 | 151800 | 151800 | 151500 | 43 |
| 380 | 20240806 | 130400 | 26473431100 | 151700 | 151800 | 151900 | 151600 | 72 |
| 381 | 20240806 | 130300 | 26462498800 | 151900 | 151900 | 151900 | 151600 | 298 |
| 382 | 20240806 | 130200 | 26417313000 | 152000 | 152000 | 152000 | 151800 | 35 |
| 383 | 20240806 | 130100 | 26411997000 | 151300 | 151900 | 152100 | 151300 | 803 |
| 384 | 20240806 | 130000 | 26290021100 | 151900 | 151200 | 151900 | 151200 | 231 |
| 385 | 20240806 | 125900 | 26255074600 | 151200 | 151500 | 151500 | 151100 | 163 |
| 386 | 20240806 | 125800 | 26230398300 | 151500 | 152000 | 152000 | 151400 | 246 |
| 387 | 20240806 | 125700 | 26193081600 | 151800 | 151800 | 151800 | 151800 | 27 |
| 388 | 20240806 | 125600 | 26188983000 | 151700 | 151800 | 152000 | 151700 | 97 |
| 389 | 20240806 | 125500 | 26174242600 | 151700 | 151500 | 151700 | 151400 | 37 |
| 390 | 20240806 | 125400 | 26168633900 | 151600 | 151900 | 152000 | 151600 | 191 |
| 391 | 20240806 | 125300 | 26139638200 | 151900 | 151600 | 151900 | 151600 | 462 |
| 392 | 20240806 | 125200 | 26069523700 | 151500 | 151300 | 151500 | 151200 | 330 |
| 393 | 20240806 | 125100 | 26019593400 | 151300 | 151300 | 151300 | 151200 | 52 |
| 394 | 20240806 | 125000 | 26011730200 | 151100 | 151000 | 151100 | 151000 | 35 |
| 395 | 20240806 | 124900 | 26006442300 | 151000 | 151200 | 151300 | 151000 | 311 |
| 396 | 20240806 | 124800 | 25959458700 | 151300 | 151000 | 151300 | 151000 | 140 |
| 397 | 20240806 | 124700 | 25938307300 | 150900 | 151000 | 151000 | 150900 | 40 |
| 398 | 20240806 | 124600 | 25932267900 | 150900 | 151100 | 151100 | 150900 | 95 |
| 399 | 20240806 | 124500 | 25917918500 | 151100 | 150900 | 151300 | 150900 | 106 |
| 400 | 20240806 | 124400 | 25901915200 | 150900 | 151300 | 151300 | 150800 | 129 |
| 401 | 20240806 | 124300 | 25882431200 | 151200 | 151100 | 151200 | 150600 | 295 |
| 402 | 20240806 | 124200 | 25837903800 | 151000 | 151200 | 151200 | 150700 | 155 |
| 403 | 20240806 | 124100 | 25814515700 | 151200 | 150900 | 151200 | 150700 | 320 |
| 404 | 20240806 | 124000 | 25766218500 | 150900 | 151000 | 151000 | 150900 | 110 |
| 405 | 20240806 | 123900 | 25749612700 | 150900 | 151000 | 151000 | 150900 | 63 |
| 406 | 20240806 | 123800 | 25740100900 | 151000 | 151000 | 151000 | 150900 | 83 |
| 407 | 20240806 | 123700 | 25727568000 | 151000 | 151000 | 151200 | 150700 | 120 |
| 408 | 20240806 | 123600 | 25709463700 | 151100 | 151100 | 151200 | 151000 | 338 |
| 409 | 20240806 | 123500 | 25658396800 | 151100 | 150900 | 151100 | 150900 | 497 |
| 410 | 20240806 | 123400 | 25583350900 | 150900 | 151000 | 151000 | 150900 | 41 |
| 411 | 20240806 | 123300 | 25577162400 | 150900 | 150800 | 151000 | 150800 | 82 |
| 412 | 20240806 | 123200 | 25564788400 | 151000 | 150700 | 151000 | 150700 | 395 |
| 413 | 20240806 | 123100 | 25505240800 | 150700 | 150700 | 150700 | 150600 | 60 |
| 414 | 20240806 | 123000 | 25496199100 | 150700 | 150800 | 150800 | 150600 | 149 |
| 415 | 20240806 | 122900 | 25473749700 | 150900 | 150900 | 150900 | 150800 | 9 |
| 416 | 20240806 | 122800 | 25472391700 | 150900 | 151000 | 151000 | 150800 | 151 |
| 417 | 20240806 | 122700 | 25449607300 | 150900 | 150800 | 151000 | 150600 | 162 |
| 418 | 20240806 | 122600 | 25425189300 | 151000 | 150700 | 151000 | 150400 | 379 |
| 419 | 20240806 | 122500 | 25368039500 | 150800 | 150800 | 150800 | 150800 | 8 |
| 420 | 20240806 | 122400 | 25366833100 | 150700 | 150800 | 150800 | 150100 | 77 |
| 421 | 20240806 | 122300 | 25355254400 | 150000 | 150600 | 150700 | 150000 | 98 |
| 422 | 20240806 | 122200 | 25340502900 | 150700 | 150500 | 150800 | 150000 | 208 |
| 423 | 20240806 | 122100 | 25309276000 | 150500 | 150100 | 150700 | 150000 | 303 |
| 424 | 20240806 | 122000 | 25263731500 | 150100 | 150000 | 150100 | 150000 | 9 |
| 425 | 20240806 | 121900 | 25262381000 | 150000 | 149900 | 150000 | 149700 | 41 |
| 426 | 20240806 | 121800 | 25256239700 | 149900 | 150200 | 150200 | 149900 | 105 |
| 427 | 20240806 | 121700 | 25240480500 | 150200 | 150000 | 150800 | 149900 | 512 |
| 428 | 20240806 | 121600 | 25163630600 | 150000 | 149900 | 150000 | 149900 | 41 |
| 429 | 20240806 | 121500 | 25157484400 | 149900 | 149700 | 150000 | 149700 | 175 |
| 430 | 20240806 | 121400 | 25131266000 | 149700 | 149700 | 149700 | 149600 | 48 |
| 431 | 20240806 | 121300 | 25124080500 | 149700 | 149500 | 149700 | 149400 | 126 |
| 432 | 20240806 | 121200 | 25105244600 | 149400 | 149400 | 149900 | 149400 | 680 |
| 433 | 20240806 | 121100 | 25003621900 | 149900 | 149400 | 149900 | 149300 | 97 |
| 434 | 20240806 | 121000 | 24989130200 | 149800 | 149000 | 149800 | 149000 | 77 |
| 435 | 20240806 | 120900 | 24977608600 | 148900 | 149800 | 149800 | 148900 | 480 |
| 436 | 20240806 | 120800 | 24905964100 | 149800 | 149500 | 149900 | 149500 | 180 |
| 437 | 20240806 | 120700 | 24879031900 | 149600 | 149900 | 149900 | 149600 | 158 |
| 438 | 20240806 | 120600 | 24855377500 | 149900 | 150000 | 150000 | 149800 | 50 |
| 439 | 20240806 | 120500 | 24847882900 | 150400 | 149900 | 150400 | 149800 | 223 |
| 440 | 20240806 | 120400 | 24814467600 | 149900 | 150100 | 150200 | 149800 | 67 |
| 441 | 20240806 | 120300 | 24804420100 | 150200 | 150700 | 150800 | 150000 | 96 |
| 442 | 20240806 | 120200 | 24789988700 | 150800 | 150800 | 150900 | 150200 | 186 |
| 443 | 20240806 | 120100 | 24761987900 | 150800 | 150300 | 150800 | 150000 | 96 |
| 444 | 20240806 | 120000 | 24747543800 | 150700 | 150200 | 150700 | 149700 | 429 |
| 445 | 20240806 | 115900 | 24683063600 | 150200 | 150200 | 150300 | 149900 | 270 |
| 446 | 20240806 | 115800 | 24642540200 | 150400 | 150400 | 150500 | 150400 | 68 |
| 447 | 20240806 | 115700 | 24632308400 | 149800 | 149900 | 150500 | 149700 | 100 |
| 448 | 20240806 | 115600 | 24617314000 | 150500 | 149700 | 150600 | 149700 | 46 |
| 449 | 20240806 | 115500 | 24610393200 | 149600 | 149700 | 149900 | 149500 | 298 |
| 450 | 20240806 | 115400 | 24565790400 | 149800 | 150500 | 150600 | 149800 | 126 |
| 451 | 20240806 | 115300 | 24546900100 | 150100 | 150000 | 150100 | 150000 | 81 |
| 452 | 20240806 | 115200 | 24534745800 | 150100 | 150200 | 150400 | 150000 | 192 |
| 453 | 20240806 | 115100 | 24505913000 | 150200 | 150100 | 150200 | 150100 | 43 |
| 454 | 20240806 | 115000 | 24499456800 | 150300 | 150700 | 150700 | 149900 | 64 |
| 455 | 20240806 | 114900 | 24489837600 | 150800 | 150500 | 150900 | 149700 | 343 |
| 456 | 20240806 | 114800 | 24438390900 | 150400 | 150300 | 150800 | 150300 | 273 |
| 457 | 20240806 | 114700 | 24397330500 | 150200 | 150900 | 150900 | 150200 | 261 |
| 458 | 20240806 | 114600 | 24358044000 | 150800 | 150800 | 150900 | 150800 | 9 |
| 459 | 20240806 | 114500 | 24356686400 | 150900 | 150400 | 150900 | 150400 | 94 |
| 460 | 20240806 | 114400 | 24342532600 | 150400 | 150800 | 150800 | 150300 | 332 |
| 461 | 20240806 | 114300 | 24292571000 | 150800 | 150900 | 151000 | 150800 | 372 |
| 462 | 20240806 | 114200 | 24236406100 | 151000 | 150900 | 151000 | 150800 | 63 |
| 463 | 20240806 | 114100 | 24226899000 | 150800 | 150600 | 151000 | 150600 | 339 |
| 464 | 20240806 | 114000 | 24175789700 | 150600 | 150500 | 150600 | 150500 | 55 |
| 465 | 20240806 | 113900 | 24167506900 | 150600 | 150500 | 150600 | 150500 | 70 |
| 466 | 20240806 | 113800 | 24156965100 | 150500 | 150300 | 150600 | 150300 | 137 |
| 467 | 20240806 | 113700 | 24136350600 | 150300 | 150000 | 150300 | 149800 | 178 |
| 468 | 20240806 | 113600 | 24109618700 | 150000 | 149900 | 150000 | 149900 | 9 |
| 469 | 20240806 | 113500 | 24108268900 | 149700 | 149800 | 150000 | 149600 | 161 |
| 470 | 20240806 | 113400 | 24084167800 | 149700 | 150200 | 150200 | 149700 | 124 |
| 471 | 20240806 | 113300 | 24065549600 | 150100 | 150200 | 150200 | 149100 | 283 |
| 472 | 20240806 | 113200 | 24023201400 | 150200 | 149700 | 150200 | 149700 | 147 |
| 473 | 20240806 | 113100 | 24001160500 | 149200 | 150300 | 150300 | 149200 | 342 |
| 474 | 20240806 | 113000 | 23949932600 | 150300 | 150200 | 150300 | 150200 | 113 |
| 475 | 20240806 | 112900 | 23932959100 | 150300 | 150300 | 150300 | 150200 | 91 |
| 476 | 20240806 | 112800 | 23919284800 | 150200 | 150300 | 150300 | 150200 | 41 |
| 477 | 20240806 | 112700 | 23913125800 | 150300 | 150200 | 150400 | 149600 | 207 |
| 478 | 20240806 | 112600 | 23882085900 | 150400 | 150100 | 150600 | 150000 | 182 |
| 479 | 20240806 | 112500 | 23854720800 | 150100 | 149700 | 150300 | 149600 | 1085 |
| 480 | 20240806 | 112400 | 23692181000 | 149800 | 149800 | 149800 | 149700 | 30 |
| 481 | 20240806 | 112300 | 23687687100 | 149800 | 149600 | 149800 | 149500 | 56 |
| 482 | 20240806 | 112200 | 23679308700 | 149500 | 149300 | 149800 | 149300 | 100 |
| 483 | 20240806 | 112100 | 23664363800 | 149300 | 149500 | 149800 | 149300 | 210 |
| 484 | 20240806 | 112000 | 23632995300 | 149600 | 150300 | 150300 | 149400 | 311 |
| 485 | 20240806 | 111900 | 23586425900 | 150100 | 150400 | 150400 | 150000 | 77 |
| 486 | 20240806 | 111800 | 23574851600 | 150200 | 150700 | 150700 | 150000 | 125 |
| 487 | 20240806 | 111700 | 23556071300 | 150200 | 149800 | 150500 | 149800 | 721 |
| 488 | 20240806 | 111600 | 23447862900 | 149500 | 149500 | 149700 | 149400 | 284 |
| 489 | 20240806 | 111500 | 23405396500 | 149400 | 149500 | 149800 | 149400 | 59 |
| 490 | 20240806 | 111400 | 23396575600 | 149700 | 149300 | 149700 | 149300 | 124 |
| 491 | 20240806 | 111300 | 23378035100 | 149500 | 149000 | 149800 | 148800 | 572 |
| 492 | 20240806 | 111200 | 23292808000 | 149000 | 149800 | 149800 | 148900 | 627 |
| 493 | 20240806 | 111100 | 23199317400 | 149800 | 149900 | 149900 | 149400 | 286 |
| 494 | 20240806 | 111000 | 23156516000 | 149900 | 149700 | 150000 | 149700 | 79 |
| 495 | 20240806 | 110900 | 23144674400 | 149700 | 149600 | 150000 | 149400 | 220 |
| 496 | 20240806 | 110800 | 23111772500 | 149700 | 150100 | 150100 | 149700 | 360 |
| 497 | 20240806 | 110700 | 23057792200 | 150000 | 150300 | 150500 | 150000 | 329 |
| 498 | 20240806 | 110600 | 23008401300 | 150300 | 150300 | 150500 | 150200 | 966 |
| 499 | 20240806 | 110500 | 22863207800 | 150300 | 150700 | 150900 | 150200 | 247 |
| 500 | 20240806 | 110400 | 22826061500 | 150900 | 151200 | 151300 | 150800 | 346 |
| 501 | 20240806 | 110300 | 22773835200 | 151300 | 151300 | 151700 | 151300 | 490 |
| 502 | 20240806 | 110200 | 22699667300 | 151300 | 151200 | 151300 | 151100 | 67 |
| 503 | 20240806 | 110100 | 22689539700 | 151100 | 151600 | 151600 | 151100 | 257 |
| 504 | 20240806 | 110000 | 22650655500 | 151600 | 151000 | 151600 | 151000 | 184 |
| 505 | 20240806 | 105900 | 22622810700 | 151000 | 151700 | 151900 | 150300 | 316 |
| 506 | 20240806 | 105800 | 22575045700 | 151900 | 151900 | 151900 | 151900 | 68 |
| 507 | 20240806 | 105700 | 22564716500 | 151900 | 152400 | 152400 | 151900 | 528 |
| 508 | 20240806 | 105600 | 22484361900 | 152300 | 151600 | 152400 | 151600 | 505 |
| 509 | 20240806 | 105500 | 22407596100 | 151700 | 152000 | 152000 | 151600 | 240 |
| 510 | 20240806 | 105400 | 22371151800 | 152000 | 152500 | 152500 | 152000 | 299 |
| 511 | 20240806 | 105300 | 22325639900 | 152600 | 152600 | 152900 | 152200 | 123 |
| 512 | 20240806 | 105200 | 22306854600 | 152700 | 153000 | 153000 | 152700 | 74 |
| 513 | 20240806 | 105100 | 22295542100 | 153000 | 152200 | 153000 | 152200 | 586 |
| 514 | 20240806 | 105000 | 22206158000 | 152000 | 152500 | 152500 | 152000 | 475 |
| 515 | 20240806 | 104900 | 22133849600 | 152500 | 152700 | 153000 | 152500 | 310 |
| 516 | 20240806 | 104800 | 22086465700 | 152600 | 151700 | 152700 | 151500 | 1537 |
| 517 | 20240806 | 104700 | 21852572500 | 151700 | 150900 | 151700 | 150800 | 754 |
| 518 | 20240806 | 104600 | 21738529800 | 150900 | 150600 | 150900 | 150200 | 480 |
| 519 | 20240806 | 104500 | 21666288200 | 150600 | 151100 | 151700 | 150600 | 846 |
| 520 | 20240806 | 104400 | 21538430300 | 151200 | 150600 | 151300 | 150600 | 256 |
| 521 | 20240806 | 104300 | 21499770900 | 151200 | 149400 | 151200 | 149300 | 2074 |
| 522 | 20240806 | 104200 | 21188911000 | 149500 | 150500 | 150700 | 149500 | 2354 |
| 523 | 20240806 | 104100 | 20835702300 | 150500 | 151200 | 151200 | 150500 | 1883 |
| 524 | 20240806 | 104000 | 20551236400 | 151200 | 151700 | 151700 | 151200 | 1686 |
| 525 | 20240806 | 103900 | 20295975100 | 151800 | 152100 | 152100 | 151800 | 288 |
| 526 | 20240806 | 103800 | 20252234100 | 152100 | 152200 | 152200 | 151900 | 374 |
| 527 | 20240806 | 103700 | 20195356000 | 152200 | 152100 | 152300 | 151900 | 958 |
| 528 | 20240806 | 103600 | 20049681200 | 152100 | 152400 | 152500 | 152100 | 672 |
| 529 | 20240806 | 103500 | 19947358500 | 152500 | 152600 | 153100 | 152500 | 557 |
| 530 | 20240806 | 103400 | 19862297600 | 152700 | 152900 | 152900 | 152700 | 69 |
| 531 | 20240806 | 103300 | 19851752300 | 153000 | 152000 | 153300 | 152000 | 862 |
| 532 | 20240806 | 103200 | 19720136300 | 152000 | 152100 | 152500 | 152000 | 677 |
| 533 | 20240806 | 103100 | 19617147700 | 152100 | 151900 | 152300 | 151800 | 211 |
| 534 | 20240806 | 103000 | 19585075400 | 151900 | 152100 | 152300 | 151900 | 391 |
| 535 | 20240806 | 102900 | 19525636600 | 152300 | 152000 | 152300 | 151900 | 834 |
| 536 | 20240806 | 102800 | 19398857100 | 152000 | 152400 | 152400 | 151900 | 474 |
| 537 | 20240806 | 102700 | 19326784400 | 152400 | 152200 | 152900 | 152200 | 194 |
| 538 | 20240806 | 102600 | 19297199100 | 153200 | 152400 | 153200 | 152200 | 91 |
| 539 | 20240806 | 102500 | 19283310400 | 152500 | 152100 | 152500 | 152000 | 923 |
| 540 | 20240806 | 102400 | 19142774300 | 152100 | 152500 | 153000 | 152100 | 298 |
| 541 | 20240806 | 102300 | 19097366500 | 152500 | 153000 | 153300 | 152500 | 1261 |
| 542 | 20240806 | 102200 | 18904750500 | 153200 | 152800 | 153200 | 152700 | 697 |
| 543 | 20240806 | 102100 | 18798165200 | 152800 | 153200 | 153200 | 152700 | 124 |
| 544 | 20240806 | 102000 | 18779195400 | 153300 | 152900 | 153300 | 152900 | 423 |
| 545 | 20240806 | 101900 | 18714477900 | 152900 | 153400 | 153400 | 152900 | 592 |
| 546 | 20240806 | 101800 | 18623846300 | 153700 | 154000 | 154000 | 153400 | 563 |
| 547 | 20240806 | 101700 | 18537368100 | 154000 | 154100 | 154100 | 153700 | 420 |
| 548 | 20240806 | 101600 | 18472686800 | 154200 | 154100 | 154200 | 154000 | 143 |
| 549 | 20240806 | 101500 | 18450648400 | 154100 | 154600 | 154900 | 154100 | 175 |
| 550 | 20240806 | 101400 | 18423645000 | 154500 | 155000 | 155100 | 154400 | 597 |
| 551 | 20240806 | 101300 | 18331298200 | 155000 | 154300 | 155000 | 153900 | 1815 |
| 552 | 20240806 | 101200 | 18050879000 | 154000 | 154200 | 154400 | 153600 | 263 |
| 553 | 20240806 | 101100 | 18010393000 | 154200 | 154900 | 154900 | 154000 | 331 |
| 554 | 20240806 | 101000 | 17959253500 | 154900 | 154600 | 154900 | 154500 | 68 |
| 555 | 20240806 | 100900 | 17948728900 | 154500 | 154200 | 154900 | 154200 | 130 |
| 556 | 20240806 | 100800 | 17928634800 | 153800 | 154000 | 154400 | 153600 | 1009 |
| 557 | 20240806 | 100700 | 17773244100 | 154100 | 154900 | 155100 | 154100 | 782 |
| 558 | 20240806 | 100600 | 17652399000 | 154800 | 154900 | 155100 | 154600 | 158 |
| 559 | 20240806 | 100500 | 17627929200 | 154800 | 155400 | 155600 | 154700 | 781 |
| 560 | 20240806 | 100400 | 17506714300 | 155300 | 155100 | 155300 | 155000 | 594 |
| 561 | 20240806 | 100300 | 17414572300 | 155000 | 155000 | 155100 | 155000 | 509 |
| 562 | 20240806 | 100200 | 17335665500 | 154900 | 155100 | 155100 | 154900 | 491 |
| 563 | 20240806 | 100100 | 17259571500 | 155000 | 155400 | 155400 | 155000 | 375 |
| 564 | 20240806 | 100000 | 17201371900 | 155400 | 155400 | 155600 | 155200 | 698 |
| 565 | 20240806 | 095900 | 17092875500 | 155400 | 154700 | 155400 | 154600 | 2104 |
| 566 | 20240806 | 095800 | 16766687500 | 154600 | 154700 | 155000 | 154600 | 1018 |
| 567 | 20240806 | 095700 | 16609102500 | 154700 | 154500 | 154800 | 154500 | 628 |
| 568 | 20240806 | 095600 | 16511998800 | 154500 | 154100 | 154500 | 154100 | 476 |
| 569 | 20240806 | 095500 | 16438558000 | 154200 | 154000 | 154200 | 154000 | 366 |
| 570 | 20240806 | 095400 | 16382167500 | 154000 | 154000 | 154000 | 153900 | 93 |
| 571 | 20240806 | 095300 | 16367847400 | 153900 | 153900 | 154100 | 153800 | 782 |
| 572 | 20240806 | 095200 | 16247474700 | 153800 | 153800 | 154100 | 153800 | 353 |
| 573 | 20240806 | 095100 | 16193140200 | 154000 | 153800 | 154000 | 153700 | 534 |
| 574 | 20240806 | 095000 | 16111007300 | 153700 | 153600 | 153800 | 153600 | 93 |
| 575 | 20240806 | 094900 | 16096713000 | 153600 | 153500 | 153800 | 153500 | 922 |
| 576 | 20240806 | 094800 | 15955121100 | 153600 | 153400 | 153700 | 153400 | 403 |
| 577 | 20240806 | 094700 | 15893239500 | 153400 | 153800 | 153800 | 153300 | 171 |
| 578 | 20240806 | 094600 | 15866988600 | 153800 | 153900 | 154100 | 153100 | 1877 |
| 579 | 20240806 | 094500 | 15578483900 | 153900 | 153300 | 154000 | 153200 | 1122 |
| 580 | 20240806 | 094400 | 15406130700 | 153300 | 152700 | 153400 | 152700 | 81 |
| 581 | 20240806 | 094300 | 15393726700 | 152700 | 153700 | 153700 | 152500 | 925 |
| 582 | 20240806 | 094200 | 15252058200 | 153900 | 154000 | 154200 | 153800 | 2144 |
| 583 | 20240806 | 094100 | 14921838400 | 153900 | 152900 | 153900 | 152900 | 1811 |
| 584 | 20240806 | 094000 | 14643844200 | 152900 | 152800 | 153000 | 152700 | 233 |
| 585 | 20240806 | 093900 | 14608215600 | 152900 | 152100 | 152900 | 152100 | 1319 |
| 586 | 20240806 | 093800 | 14406786000 | 152100 | 152400 | 153000 | 152000 | 760 |
| 587 | 20240806 | 093700 | 14290827500 | 152300 | 152600 | 152800 | 152000 | 1221 |
| 588 | 20240806 | 093600 | 14105127500 | 153300 | 153500 | 153500 | 152300 | 1770 |
| 589 | 20240806 | 093500 | 13834202300 | 153600 | 153800 | 153800 | 153000 | 816 |
| 590 | 20240806 | 093400 | 13708930700 | 153700 | 153200 | 154000 | 153100 | 3178 |
| 591 | 20240806 | 093300 | 13220610700 | 153200 | 153200 | 153300 | 152900 | 1544 |
| 592 | 20240806 | 093200 | 12984187600 | 153100 | 152900 | 153200 | 152800 | 878 |
| 593 | 20240806 | 093100 | 12849869900 | 152900 | 153100 | 153100 | 152800 | 345 |
| 594 | 20240806 | 093000 | 12797122700 | 153100 | 152900 | 153200 | 152800 | 357 |
| 595 | 20240806 | 092900 | 12742500000 | 152900 | 152400 | 153000 | 152000 | 1532 |
| 596 | 20240806 | 092800 | 12508903800 | 152300 | 153500 | 153600 | 152300 | 1745 |
| 597 | 20240806 | 092700 | 12242285600 | 153500 | 153000 | 153600 | 152700 | 1055 |
| 598 | 20240806 | 092600 | 12080611800 | 153100 | 152600 | 153100 | 152500 | 1129 |
| 599 | 20240806 | 092500 | 11908198900 | 152500 | 153100 | 153100 | 152500 | 2011 |
| 600 | 20240806 | 092400 | 11601143000 | 153100 | 152900 | 153200 | 152900 | 1027 |
| 601 | 20240806 | 092300 | 11443947400 | 152900 | 152600 | 153100 | 152500 | 1068 |
| 602 | 20240806 | 092200 | 11280655100 | 152400 | 152900 | 153200 | 152300 | 2407 |
| 603 | 20240806 | 092100 | 10912987800 | 152800 | 152600 | 152900 | 152100 | 1739 |
| 604 | 20240806 | 092000 | 10647476300 | 152600 | 151800 | 152600 | 151300 | 3203 |
| 605 | 20240806 | 091900 | 10160761600 | 151800 | 152100 | 152400 | 151600 | 716 |
| 606 | 20240806 | 091800 | 10052017900 | 152100 | 152100 | 152500 | 151200 | 2684 |
| 607 | 20240806 | 091700 | 9643678200 | 151600 | 152500 | 152500 | 150500 | 2408 |
| 608 | 20240806 | 091600 | 9278088900 | 152500 | 151100 | 152500 | 150900 | 3144 |
| 609 | 20240806 | 091500 | 8800754600 | 151100 | 150600 | 151100 | 150000 | 1843 |
| 610 | 20240806 | 091400 | 8523266900 | 150600 | 150700 | 150900 | 149700 | 1419 |
| 611 | 20240806 | 091300 | 8309579700 | 150800 | 149600 | 152000 | 149600 | 3600 |
| 612 | 20240806 | 091200 | 7766298000 | 149600 | 148600 | 149600 | 148000 | 3016 |
| 613 | 20240806 | 091100 | 7316939800 | 148600 | 146300 | 149000 | 146300 | 5441 |
| 614 | 20240806 | 091000 | 6514182800 | 146200 | 146300 | 146400 | 146000 | 992 |
| 615 | 20240806 | 090900 | 6369236000 | 146500 | 144000 | 146600 | 143900 | 2925 |
| 616 | 20240806 | 090800 | 5943112600 | 144000 | 143400 | 144400 | 143200 | 1954 |
| 617 | 20240806 | 090700 | 5662668200 | 143400 | 144800 | 145000 | 143300 | 1507 |
| 618 | 20240806 | 090600 | 5444958400 | 144800 | 145700 | 146200 | 144600 | 1875 |
| 619 | 20240806 | 090500 | 5172984600 | 145500 | 146000 | 146900 | 145500 | 2244 |
| 620 | 20240806 | 090400 | 4844507300 | 145500 | 145500 | 146400 | 145100 | 1930 |
| 621 | 20240806 | 090300 | 4563225600 | 145500 | 146400 | 146500 | 145200 | 2379 |
| 622 | 20240806 | 090200 | 4216143000 | 146300 | 146500 | 146500 | 144700 | 7675 |
| 623 | 20240806 | 090100 | 3099493700 | 145700 | 146700 | 147100 | 145300 | 5122 |
| 624 | 20240806 | 090000 | 2350365800 | 146800 | 146200 | 147200 | 145600 | 16032 |