33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240809 | 183000 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 5717 |
| 3 | 20240809 | 182900 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 4 | 20240809 | 182800 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 5 | 20240809 | 182700 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 6 | 20240809 | 182600 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 7 | 20240809 | 182500 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 8 | 20240809 | 182400 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 9 | 20240809 | 182300 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 10 | 20240809 | 182200 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 11 | 20240809 | 182100 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 12 | 20240809 | 182000 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 13 | 20240809 | 181900 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 14 | 20240809 | 181800 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 15 | 20240809 | 181700 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 16 | 20240809 | 181600 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 17 | 20240809 | 181500 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 18 | 20240809 | 181400 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 19 | 20240809 | 181300 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 20 | 20240809 | 181200 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 21 | 20240809 | 181100 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 22 | 20240809 | 181000 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 23 | 20240809 | 180900 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 24 | 20240809 | 180800 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 25 | 20240809 | 180700 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 26 | 20240809 | 180600 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 27 | 20240809 | 180500 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 28 | 20240809 | 180400 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 29 | 20240809 | 180300 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 30 | 20240809 | 180200 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 31 | 20240809 | 180100 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 32 | 20240809 | 180000 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 5717 |
| 33 | 20240809 | 175900 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 34 | 20240809 | 175800 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 35 | 20240809 | 175700 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 36 | 20240809 | 175600 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 37 | 20240809 | 175500 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 38 | 20240809 | 175400 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 39 | 20240809 | 175300 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 40 | 20240809 | 175200 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 41 | 20240809 | 175100 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 42 | 20240809 | 175000 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 43 | 20240809 | 174900 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 44 | 20240809 | 174800 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 45 | 20240809 | 174700 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 46 | 20240809 | 174600 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 47 | 20240809 | 174500 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 48 | 20240809 | 174400 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 49 | 20240809 | 174300 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 50 | 20240809 | 174200 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 51 | 20240809 | 174100 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 52 | 20240809 | 174000 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 53 | 20240809 | 173900 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 54 | 20240809 | 173800 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 55 | 20240809 | 173700 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 56 | 20240809 | 173600 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 57 | 20240809 | 173500 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 58 | 20240809 | 173400 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 59 | 20240809 | 173300 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 60 | 20240809 | 173200 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 61 | 20240809 | 173100 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 62 | 20240809 | 173000 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 5717 |
| 63 | 20240809 | 172900 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 64 | 20240809 | 172800 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 65 | 20240809 | 172700 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 66 | 20240809 | 172600 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 67 | 20240809 | 172500 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 68 | 20240809 | 172400 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 69 | 20240809 | 172300 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 70 | 20240809 | 172200 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 71 | 20240809 | 172100 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 72 | 20240809 | 172000 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 73 | 20240809 | 171900 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 74 | 20240809 | 171800 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 75 | 20240809 | 171700 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 76 | 20240809 | 171600 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 77 | 20240809 | 171500 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 78 | 20240809 | 171400 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 79 | 20240809 | 171300 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 80 | 20240809 | 171200 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 81 | 20240809 | 171100 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 82 | 20240809 | 171000 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 83 | 20240809 | 170900 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 84 | 20240809 | 170800 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 85 | 20240809 | 170700 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 86 | 20240809 | 170600 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 87 | 20240809 | 170500 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 88 | 20240809 | 170400 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 89 | 20240809 | 170300 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 90 | 20240809 | 170200 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 91 | 20240809 | 170100 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 92 | 20240809 | 170000 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 5717 |
| 93 | 20240809 | 165900 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 94 | 20240809 | 165800 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 95 | 20240809 | 165700 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 96 | 20240809 | 165600 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 97 | 20240809 | 165500 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 98 | 20240809 | 165400 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 99 | 20240809 | 165300 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 100 | 20240809 | 165200 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 101 | 20240809 | 165100 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 102 | 20240809 | 165000 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 103 | 20240809 | 164900 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 104 | 20240809 | 164800 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 105 | 20240809 | 164700 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 106 | 20240809 | 164600 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 107 | 20240809 | 164500 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 108 | 20240809 | 164400 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 109 | 20240809 | 164300 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 110 | 20240809 | 164200 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 111 | 20240809 | 164100 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 112 | 20240809 | 164000 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 113 | 20240809 | 163900 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 114 | 20240809 | 163800 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 115 | 20240809 | 163700 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 116 | 20240809 | 163600 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 117 | 20240809 | 163500 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 118 | 20240809 | 163400 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 119 | 20240809 | 163300 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 120 | 20240809 | 163200 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 121 | 20240809 | 163100 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 122 | 20240809 | 163000 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 5717 |
| 123 | 20240809 | 162900 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 124 | 20240809 | 162800 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 125 | 20240809 | 162700 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 126 | 20240809 | 162600 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 127 | 20240809 | 162500 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 128 | 20240809 | 162400 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 129 | 20240809 | 162300 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 130 | 20240809 | 162200 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 131 | 20240809 | 162100 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 132 | 20240809 | 162000 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 133 | 20240809 | 161900 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 134 | 20240809 | 161800 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 135 | 20240809 | 161700 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 136 | 20240809 | 161600 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 137 | 20240809 | 161500 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 138 | 20240809 | 161400 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 139 | 20240809 | 161300 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 140 | 20240809 | 161200 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 141 | 20240809 | 161100 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 142 | 20240809 | 161000 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 143 | 20240809 | 160900 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 144 | 20240809 | 160800 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 145 | 20240809 | 160700 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 146 | 20240809 | 160600 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 147 | 20240809 | 160500 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 148 | 20240809 | 160400 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 149 | 20240809 | 160300 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 150 | 20240809 | 160200 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 151 | 20240809 | 160100 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 152 | 20240809 | 160000 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 5717 |
| 153 | 20240809 | 155900 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 154 | 20240809 | 155800 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 155 | 20240809 | 155700 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 156 | 20240809 | 155600 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 157 | 20240809 | 155500 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 158 | 20240809 | 155400 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 159 | 20240809 | 155300 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 160 | 20240809 | 155200 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 161 | 20240809 | 155100 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 162 | 20240809 | 155000 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 163 | 20240809 | 154900 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 164 | 20240809 | 154800 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 165 | 20240809 | 154700 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 166 | 20240809 | 154600 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 167 | 20240809 | 154500 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 168 | 20240809 | 154400 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 169 | 20240809 | 154300 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 170 | 20240809 | 154200 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 171 | 20240809 | 154100 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 172 | 20240809 | 154000 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 173 | 20240809 | 153900 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 174 | 20240809 | 153800 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 175 | 20240809 | 153700 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 176 | 20240809 | 153600 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 177 | 20240809 | 153500 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 178 | 20240809 | 153400 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 179 | 20240809 | 153300 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 180 | 20240809 | 153200 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 181 | 20240809 | 153100 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 0 |
| 182 | 20240809 | 153000 | 70965703400 | 163800 | 163800 | 163800 | 163800 | 11434 |
| 183 | 20240809 | 152900 | 70029258800 | 164300 | 164300 | 164300 | 164300 | 0 |
| 184 | 20240809 | 152800 | 70029258800 | 164300 | 164300 | 164300 | 164300 | 0 |
| 185 | 20240809 | 152700 | 70029258800 | 164300 | 164300 | 164300 | 164300 | 0 |
| 186 | 20240809 | 152600 | 70029258800 | 164300 | 164300 | 164300 | 164300 | 0 |
| 187 | 20240809 | 152500 | 70029258800 | 164300 | 164300 | 164300 | 164300 | 0 |
| 188 | 20240809 | 152400 | 70029258800 | 164300 | 164300 | 164300 | 164300 | 0 |
| 189 | 20240809 | 152300 | 70029258800 | 164300 | 164300 | 164300 | 164300 | 0 |
| 190 | 20240809 | 152200 | 70029258800 | 164300 | 164300 | 164300 | 164300 | 0 |
| 191 | 20240809 | 152100 | 70029258800 | 164300 | 164300 | 164300 | 164300 | 0 |
| 192 | 20240809 | 152000 | 70029258800 | 164300 | 164300 | 164300 | 164300 | 0 |
| 193 | 20240809 | 151900 | 70029258800 | 164300 | 164500 | 164700 | 164100 | 1478 |
| 194 | 20240809 | 151800 | 69786076500 | 164400 | 164200 | 164500 | 164100 | 1046 |
| 195 | 20240809 | 151700 | 69614255100 | 164200 | 164300 | 164400 | 164100 | 739 |
| 196 | 20240809 | 151600 | 69492895400 | 164300 | 164400 | 164400 | 164300 | 800 |
| 197 | 20240809 | 151500 | 69361432400 | 164300 | 164200 | 164500 | 164200 | 678 |
| 198 | 20240809 | 151400 | 69249988700 | 164200 | 164400 | 164500 | 164200 | 500 |
| 199 | 20240809 | 151300 | 69167861500 | 164400 | 164300 | 164400 | 164100 | 674 |
| 200 | 20240809 | 151200 | 69057185400 | 164300 | 164300 | 164400 | 164300 | 234 |
| 201 | 20240809 | 151100 | 69018727200 | 164300 | 164200 | 164400 | 164100 | 274 |
| 202 | 20240809 | 151000 | 68973735500 | 164200 | 164100 | 164400 | 164000 | 397 |
| 203 | 20240809 | 150900 | 68908572900 | 164100 | 164400 | 164500 | 164100 | 968 |
| 204 | 20240809 | 150800 | 68749571400 | 164400 | 164200 | 164600 | 164100 | 1387 |
| 205 | 20240809 | 150700 | 68521542300 | 164200 | 163900 | 164200 | 163900 | 705 |
| 206 | 20240809 | 150600 | 68405913000 | 163900 | 164200 | 164200 | 163800 | 655 |
| 207 | 20240809 | 150500 | 68298523400 | 164200 | 164100 | 164200 | 163800 | 1112 |
| 208 | 20240809 | 150400 | 68116085600 | 164100 | 164500 | 164500 | 164100 | 1064 |
| 209 | 20240809 | 150300 | 67941238300 | 164400 | 164500 | 164600 | 164400 | 322 |
| 210 | 20240809 | 150200 | 67888275200 | 164500 | 164600 | 164700 | 164400 | 974 |
| 211 | 20240809 | 150100 | 67728025200 | 164600 | 165000 | 165000 | 164500 | 1770 |
| 212 | 20240809 | 150000 | 67436484700 | 165000 | 165400 | 165400 | 165000 | 1607 |
| 213 | 20240809 | 145900 | 67170960700 | 165300 | 165400 | 165500 | 165300 | 473 |
| 214 | 20240809 | 145800 | 67092747800 | 165500 | 165300 | 165500 | 165300 | 263 |
| 215 | 20240809 | 145700 | 67049245000 | 165300 | 165500 | 165600 | 165300 | 953 |
| 216 | 20240809 | 145600 | 66891609300 | 165500 | 165700 | 165700 | 165400 | 365 |
| 217 | 20240809 | 145500 | 66831167200 | 165600 | 165600 | 165700 | 165400 | 765 |
| 218 | 20240809 | 145400 | 66704527500 | 165700 | 165600 | 165700 | 165500 | 536 |
| 219 | 20240809 | 145300 | 66615754000 | 165500 | 165600 | 165600 | 165500 | 270 |
| 220 | 20240809 | 145200 | 66571058100 | 165600 | 165600 | 165700 | 165500 | 633 |
| 221 | 20240809 | 145100 | 66466240700 | 165700 | 165700 | 165800 | 165600 | 429 |
| 222 | 20240809 | 145000 | 66395157200 | 165700 | 165700 | 165700 | 165600 | 212 |
| 223 | 20240809 | 144900 | 66360032800 | 165600 | 165700 | 165700 | 165600 | 181 |
| 224 | 20240809 | 144800 | 66330056900 | 165700 | 165800 | 165800 | 165600 | 388 |
| 225 | 20240809 | 144700 | 66265763300 | 165800 | 165800 | 165900 | 165700 | 141 |
| 226 | 20240809 | 144600 | 66242384100 | 165900 | 165800 | 165900 | 165800 | 411 |
| 227 | 20240809 | 144500 | 66174230000 | 165700 | 165600 | 165800 | 165600 | 555 |
| 228 | 20240809 | 144400 | 66082249300 | 165600 | 165700 | 165700 | 165500 | 205 |
| 229 | 20240809 | 144300 | 66048298600 | 165700 | 165700 | 165700 | 165500 | 419 |
| 230 | 20240809 | 144200 | 65978893300 | 165700 | 165400 | 165700 | 165400 | 412 |
| 231 | 20240809 | 144100 | 65910659700 | 165500 | 165600 | 165600 | 165500 | 390 |
| 232 | 20240809 | 144000 | 65846091700 | 165600 | 165700 | 165800 | 165600 | 234 |
| 233 | 20240809 | 143900 | 65807334900 | 165700 | 165900 | 165900 | 165700 | 580 |
| 234 | 20240809 | 143800 | 65711178300 | 165800 | 165800 | 166000 | 165800 | 177 |
| 235 | 20240809 | 143700 | 65681816900 | 165900 | 165700 | 165900 | 165700 | 684 |
| 236 | 20240809 | 143600 | 65568376800 | 165800 | 165700 | 165800 | 165700 | 487 |
| 237 | 20240809 | 143500 | 65487679100 | 165700 | 165600 | 165800 | 165600 | 350 |
| 238 | 20240809 | 143400 | 65429668700 | 165600 | 165600 | 165700 | 165500 | 484 |
| 239 | 20240809 | 143300 | 65349522200 | 165600 | 165600 | 165600 | 165500 | 320 |
| 240 | 20240809 | 143200 | 65296557500 | 165700 | 165500 | 165700 | 165200 | 417 |
| 241 | 20240809 | 143100 | 65227517100 | 165500 | 165600 | 165700 | 165200 | 216 |
| 242 | 20240809 | 143000 | 65191755600 | 165600 | 165200 | 165700 | 165100 | 1436 |
| 243 | 20240809 | 142900 | 64954280700 | 165100 | 165200 | 165200 | 165000 | 760 |
| 244 | 20240809 | 142800 | 64828808200 | 165100 | 165300 | 165300 | 165100 | 57 |
| 245 | 20240809 | 142700 | 64819392600 | 165200 | 165100 | 165300 | 165100 | 166 |
| 246 | 20240809 | 142600 | 64791969500 | 165200 | 165200 | 165300 | 165100 | 266 |
| 247 | 20240809 | 142500 | 64748039100 | 165300 | 165300 | 165400 | 165200 | 816 |
| 248 | 20240809 | 142400 | 64613165900 | 165300 | 164900 | 165300 | 164800 | 879 |
| 249 | 20240809 | 142300 | 64468093600 | 164900 | 164600 | 164900 | 164600 | 315 |
| 250 | 20240809 | 142200 | 64416210900 | 164700 | 164600 | 164700 | 164600 | 137 |
| 251 | 20240809 | 142100 | 64393655200 | 164600 | 164700 | 164800 | 164600 | 458 |
| 252 | 20240809 | 142000 | 64318201100 | 164700 | 164600 | 164800 | 164500 | 664 |
| 253 | 20240809 | 141900 | 64208880200 | 164500 | 164600 | 164700 | 164500 | 179 |
| 254 | 20240809 | 141800 | 64179419700 | 164600 | 164900 | 165000 | 164500 | 197 |
| 255 | 20240809 | 141700 | 64146977900 | 164900 | 164600 | 165000 | 164400 | 991 |
| 256 | 20240809 | 141600 | 63983886100 | 164500 | 164700 | 164800 | 164500 | 279 |
| 257 | 20240809 | 141500 | 63937957000 | 164700 | 164700 | 165000 | 164600 | 776 |
| 258 | 20240809 | 141400 | 63810041600 | 164700 | 164600 | 164700 | 164600 | 92 |
| 259 | 20240809 | 141300 | 63794891800 | 164600 | 164600 | 164700 | 164600 | 166 |
| 260 | 20240809 | 141200 | 63767565500 | 164700 | 164800 | 164900 | 164600 | 317 |
| 261 | 20240809 | 141100 | 63715346200 | 164900 | 165200 | 165300 | 164800 | 322 |
| 262 | 20240809 | 141000 | 63662187700 | 165100 | 164900 | 165100 | 164800 | 772 |
| 263 | 20240809 | 140900 | 63534801800 | 164900 | 164600 | 164900 | 164400 | 659 |
| 264 | 20240809 | 140800 | 63426314500 | 164600 | 164500 | 164600 | 164400 | 506 |
| 265 | 20240809 | 140700 | 63343092300 | 164500 | 164200 | 164500 | 164100 | 670 |
| 266 | 20240809 | 140600 | 63233028100 | 164200 | 163800 | 164200 | 163800 | 243 |
| 267 | 20240809 | 140500 | 63193169400 | 164200 | 163900 | 164200 | 163800 | 772 |
| 268 | 20240809 | 140400 | 63066525300 | 163800 | 163500 | 163900 | 163500 | 339 |
| 269 | 20240809 | 140300 | 63011040500 | 163500 | 163400 | 163700 | 163300 | 780 |
| 270 | 20240809 | 140200 | 62883579100 | 163400 | 163400 | 163600 | 163300 | 483 |
| 271 | 20240809 | 140100 | 62804641900 | 163300 | 163300 | 163400 | 163200 | 162 |
| 272 | 20240809 | 140000 | 62778188800 | 163300 | 163300 | 163400 | 163200 | 390 |
| 273 | 20240809 | 135900 | 62714517200 | 163300 | 163400 | 163900 | 163300 | 275 |
| 274 | 20240809 | 135800 | 62669557800 | 163300 | 163400 | 163800 | 163100 | 820 |
| 275 | 20240809 | 135700 | 62535502300 | 163300 | 163600 | 163700 | 162900 | 3197 |
| 276 | 20240809 | 135600 | 62013825200 | 163600 | 163600 | 164100 | 163600 | 440 |
| 277 | 20240809 | 135500 | 61941791200 | 163600 | 164000 | 164200 | 163600 | 864 |
| 278 | 20240809 | 135400 | 61800140900 | 164000 | 163800 | 164300 | 163800 | 1509 |
| 279 | 20240809 | 135300 | 61552636500 | 163800 | 163600 | 164000 | 163600 | 566 |
| 280 | 20240809 | 135200 | 61459890300 | 163600 | 163400 | 163900 | 163400 | 614 |
| 281 | 20240809 | 135100 | 61359401400 | 163200 | 163100 | 163500 | 163100 | 472 |
| 282 | 20240809 | 135000 | 61282326100 | 163100 | 163200 | 163400 | 163100 | 779 |
| 283 | 20240809 | 134900 | 61155198600 | 163300 | 163100 | 163300 | 163100 | 674 |
| 284 | 20240809 | 134800 | 61045237300 | 163100 | 163400 | 163400 | 163000 | 1261 |
| 285 | 20240809 | 134700 | 60839523400 | 163400 | 163500 | 163500 | 163300 | 794 |
| 286 | 20240809 | 134600 | 60709810800 | 163600 | 163600 | 163700 | 163500 | 1853 |
| 287 | 20240809 | 134500 | 60406726000 | 163600 | 163700 | 163700 | 163600 | 406 |
| 288 | 20240809 | 134400 | 60340284100 | 163700 | 163700 | 163800 | 163600 | 315 |
| 289 | 20240809 | 134300 | 60288718000 | 163800 | 163700 | 163900 | 163700 | 777 |
| 290 | 20240809 | 134200 | 60161500400 | 163800 | 163900 | 164100 | 163700 | 1114 |
| 291 | 20240809 | 134100 | 59978995000 | 164100 | 164200 | 164300 | 164000 | 1544 |
| 292 | 20240809 | 134000 | 59725697800 | 164200 | 164400 | 164400 | 164000 | 996 |
| 293 | 20240809 | 133900 | 59562191000 | 164400 | 164200 | 164500 | 164200 | 514 |
| 294 | 20240809 | 133800 | 59477732400 | 164300 | 164700 | 164800 | 164200 | 1320 |
| 295 | 20240809 | 133700 | 59260578200 | 164600 | 164700 | 164800 | 164600 | 255 |
| 296 | 20240809 | 133600 | 59218577300 | 164700 | 164700 | 164800 | 164700 | 225 |
| 297 | 20240809 | 133500 | 59181503400 | 164800 | 164700 | 164800 | 164600 | 703 |
| 298 | 20240809 | 133400 | 59065754000 | 165000 | 164800 | 165000 | 164700 | 291 |
| 299 | 20240809 | 133300 | 59017777700 | 164800 | 164800 | 164900 | 164800 | 733 |
| 300 | 20240809 | 133200 | 58896963900 | 164900 | 165000 | 165100 | 164800 | 797 |
| 301 | 20240809 | 133100 | 58765494000 | 165100 | 165300 | 165600 | 165100 | 228 |
| 302 | 20240809 | 133000 | 58727797900 | 165200 | 164900 | 165300 | 164900 | 183 |
| 303 | 20240809 | 132900 | 58697583300 | 164900 | 165500 | 165600 | 164900 | 463 |
| 304 | 20240809 | 132800 | 58621074800 | 165500 | 164900 | 165600 | 164900 | 1736 |
| 305 | 20240809 | 132700 | 58334315800 | 165000 | 165300 | 165300 | 165000 | 227 |
| 306 | 20240809 | 132600 | 58296841000 | 165200 | 165400 | 165400 | 165100 | 270 |
| 307 | 20240809 | 132500 | 58252220900 | 165400 | 165200 | 165600 | 164900 | 973 |
| 308 | 20240809 | 132400 | 58091490100 | 165100 | 164700 | 165100 | 164600 | 567 |
| 309 | 20240809 | 132300 | 57998104500 | 164700 | 165200 | 165200 | 164600 | 3413 |
| 310 | 20240809 | 132200 | 57435223600 | 165200 | 165200 | 165400 | 165100 | 898 |
| 311 | 20240809 | 132100 | 57286919900 | 165200 | 165300 | 165300 | 165200 | 168 |
| 312 | 20240809 | 132000 | 57259160400 | 165300 | 165600 | 165700 | 165300 | 970 |
| 313 | 20240809 | 131900 | 57098713100 | 165600 | 165600 | 165700 | 165500 | 281 |
| 314 | 20240809 | 131800 | 57052177700 | 165700 | 166100 | 166200 | 165600 | 929 |
| 315 | 20240809 | 131700 | 56898091000 | 166000 | 165600 | 166200 | 165500 | 625 |
| 316 | 20240809 | 131600 | 56794392100 | 165600 | 165400 | 165900 | 165300 | 754 |
| 317 | 20240809 | 131500 | 56669493300 | 165400 | 165400 | 165600 | 165300 | 1263 |
| 318 | 20240809 | 131400 | 56460652600 | 165500 | 165900 | 166000 | 165500 | 4123 |
| 319 | 20240809 | 131300 | 55777951700 | 165900 | 165900 | 165900 | 165800 | 99 |
| 320 | 20240809 | 131200 | 55761529000 | 165900 | 166000 | 166100 | 165900 | 178 |
| 321 | 20240809 | 131100 | 55731985300 | 166100 | 165900 | 166300 | 165900 | 272 |
| 322 | 20240809 | 131000 | 55686803200 | 165900 | 166200 | 166200 | 165800 | 1275 |
| 323 | 20240809 | 130900 | 55475128500 | 166200 | 166000 | 166300 | 165800 | 238 |
| 324 | 20240809 | 130800 | 55435588000 | 166000 | 165800 | 166100 | 165800 | 605 |
| 325 | 20240809 | 130700 | 55335187100 | 165800 | 165700 | 165900 | 165500 | 174 |
| 326 | 20240809 | 130600 | 55306340800 | 165900 | 165800 | 165900 | 165600 | 1333 |
| 327 | 20240809 | 130500 | 55085562100 | 165800 | 165900 | 165900 | 165700 | 656 |
| 328 | 20240809 | 130400 | 54976840300 | 165800 | 165900 | 165900 | 165800 | 133 |
| 329 | 20240809 | 130300 | 54954778400 | 165800 | 165900 | 166200 | 165800 | 230 |
| 330 | 20240809 | 130200 | 54916610600 | 165900 | 165800 | 166400 | 165800 | 605 |
| 331 | 20240809 | 130100 | 54816038800 | 165700 | 166000 | 166000 | 165700 | 443 |
| 332 | 20240809 | 130000 | 54742575700 | 166000 | 166200 | 166200 | 165900 | 407 |
| 333 | 20240809 | 125900 | 54674984100 | 166100 | 166300 | 166300 | 166100 | 174 |
| 334 | 20240809 | 125800 | 54646055400 | 166400 | 166300 | 166500 | 166300 | 301 |
| 335 | 20240809 | 125700 | 54595969000 | 166200 | 166200 | 166400 | 166100 | 509 |
| 336 | 20240809 | 125600 | 54511370400 | 166200 | 166200 | 166200 | 166100 | 346 |
| 337 | 20240809 | 125500 | 54453870800 | 166200 | 166000 | 166200 | 165900 | 183 |
| 338 | 20240809 | 125400 | 54423488200 | 166100 | 166000 | 166200 | 165900 | 362 |
| 339 | 20240809 | 125300 | 54363354700 | 166100 | 165800 | 166200 | 165700 | 499 |
| 340 | 20240809 | 125200 | 54280559900 | 165700 | 165800 | 165900 | 165700 | 450 |
| 341 | 20240809 | 125100 | 54205961900 | 165800 | 165900 | 165900 | 165700 | 273 |
| 342 | 20240809 | 125000 | 54160694700 | 165900 | 166200 | 166300 | 165900 | 276 |
| 343 | 20240809 | 124900 | 54114851400 | 166200 | 165700 | 166300 | 165700 | 310 |
| 344 | 20240809 | 124800 | 54063417600 | 165700 | 165600 | 165700 | 165600 | 577 |
| 345 | 20240809 | 124700 | 53967845000 | 165600 | 165800 | 165800 | 165600 | 842 |
| 346 | 20240809 | 124600 | 53828340300 | 165800 | 166300 | 166300 | 165700 | 3610 |
| 347 | 20240809 | 124500 | 53229034200 | 166300 | 166200 | 166500 | 166100 | 266 |
| 348 | 20240809 | 124400 | 53184793500 | 166200 | 166300 | 166300 | 166200 | 158 |
| 349 | 20240809 | 124300 | 53158532400 | 166300 | 166400 | 166500 | 166200 | 26 |
| 350 | 20240809 | 124200 | 53154208300 | 166500 | 166300 | 166500 | 166100 | 304 |
| 351 | 20240809 | 124100 | 53103644100 | 166300 | 166100 | 166300 | 166100 | 180 |
| 352 | 20240809 | 124000 | 53073719100 | 166100 | 166300 | 166300 | 166100 | 563 |
| 353 | 20240809 | 123900 | 52980153600 | 166300 | 166300 | 166300 | 166200 | 132 |
| 354 | 20240809 | 123800 | 52958206700 | 166300 | 166400 | 166700 | 166300 | 188 |
| 355 | 20240809 | 123700 | 52926898900 | 166400 | 166200 | 166400 | 166200 | 418 |
| 356 | 20240809 | 123600 | 52857416000 | 166300 | 166500 | 166600 | 166200 | 979 |
| 357 | 20240809 | 123500 | 52694450700 | 166500 | 166600 | 166600 | 166500 | 56 |
| 358 | 20240809 | 123400 | 52685123300 | 166700 | 166400 | 166700 | 166400 | 392 |
| 359 | 20240809 | 123300 | 52619807600 | 166400 | 166400 | 166500 | 166300 | 247 |
| 360 | 20240809 | 123200 | 52578696700 | 166400 | 166300 | 166400 | 166300 | 36 |
| 361 | 20240809 | 123100 | 52572709700 | 166400 | 166300 | 166400 | 166200 | 213 |
| 362 | 20240809 | 123000 | 52537285500 | 166300 | 166200 | 166400 | 166200 | 101 |
| 363 | 20240809 | 122900 | 52520493200 | 166300 | 166100 | 166300 | 166000 | 265 |
| 364 | 20240809 | 122800 | 52476457200 | 166000 | 166200 | 166200 | 166000 | 1038 |
| 365 | 20240809 | 122700 | 52304039600 | 166200 | 166500 | 166500 | 166100 | 3373 |
| 366 | 20240809 | 122600 | 51743112000 | 166500 | 166600 | 166600 | 166400 | 165 |
| 367 | 20240809 | 122500 | 51715640200 | 166500 | 166500 | 166500 | 166500 | 52 |
| 368 | 20240809 | 122400 | 51706982200 | 166500 | 166600 | 166600 | 166500 | 63 |
| 369 | 20240809 | 122300 | 51696491000 | 166500 | 166500 | 166600 | 166500 | 125 |
| 370 | 20240809 | 122200 | 51675677700 | 166600 | 166600 | 166700 | 166600 | 561 |
| 371 | 20240809 | 122100 | 51582214800 | 166700 | 166600 | 166700 | 166600 | 79 |
| 372 | 20240809 | 122000 | 51569051800 | 166700 | 166600 | 166800 | 166600 | 66 |
| 373 | 20240809 | 121900 | 51558054800 | 166600 | 166800 | 166800 | 166600 | 77 |
| 374 | 20240809 | 121800 | 51545223100 | 166800 | 166500 | 166800 | 166500 | 66 |
| 375 | 20240809 | 121700 | 51534228700 | 166500 | 166600 | 166700 | 166500 | 124 |
| 376 | 20240809 | 121600 | 51513579700 | 166600 | 166700 | 166800 | 166600 | 188 |
| 377 | 20240809 | 121500 | 51482246000 | 166700 | 166700 | 166700 | 166600 | 237 |
| 378 | 20240809 | 121400 | 51442743800 | 166600 | 166600 | 166700 | 166600 | 263 |
| 379 | 20240809 | 121300 | 51398924000 | 166500 | 166600 | 166600 | 166500 | 125 |
| 380 | 20240809 | 121200 | 51378101800 | 166600 | 166500 | 166600 | 166400 | 83 |
| 381 | 20240809 | 121100 | 51364286700 | 166500 | 166400 | 166500 | 166400 | 35 |
| 382 | 20240809 | 121000 | 51358461900 | 166400 | 166400 | 166400 | 166300 | 670 |
| 383 | 20240809 | 120900 | 51246979100 | 166500 | 166600 | 166700 | 166400 | 153 |
| 384 | 20240809 | 120800 | 51221499000 | 166600 | 166400 | 166600 | 166400 | 97 |
| 385 | 20240809 | 120700 | 51205344600 | 166400 | 166500 | 166500 | 166400 | 147 |
| 386 | 20240809 | 120600 | 51180878500 | 166500 | 166500 | 166600 | 166300 | 128 |
| 387 | 20240809 | 120500 | 51159573200 | 166600 | 166400 | 166600 | 166300 | 127 |
| 388 | 20240809 | 120400 | 51138430200 | 166400 | 166400 | 166500 | 166300 | 166 |
| 389 | 20240809 | 120300 | 51110811000 | 166400 | 166400 | 166500 | 166300 | 73 |
| 390 | 20240809 | 120200 | 51098664600 | 166400 | 166300 | 166400 | 166300 | 161 |
| 391 | 20240809 | 120100 | 51071878200 | 166300 | 166300 | 166500 | 166300 | 241 |
| 392 | 20240809 | 120000 | 51031792500 | 166300 | 166500 | 166500 | 166300 | 409 |
| 393 | 20240809 | 115900 | 50963739000 | 166500 | 166400 | 166600 | 166400 | 62 |
| 394 | 20240809 | 115800 | 50953415300 | 166400 | 166500 | 166500 | 166400 | 246 |
| 395 | 20240809 | 115700 | 50912458000 | 166500 | 166700 | 166700 | 166500 | 382 |
| 396 | 20240809 | 115600 | 50848820000 | 166600 | 166700 | 166700 | 166600 | 135 |
| 397 | 20240809 | 115500 | 50826319500 | 166700 | 166800 | 166900 | 166700 | 195 |
| 398 | 20240809 | 115400 | 50793781400 | 166800 | 166800 | 167000 | 166700 | 273 |
| 399 | 20240809 | 115300 | 50748242800 | 166800 | 166800 | 166900 | 166700 | 253 |
| 400 | 20240809 | 115200 | 50706058800 | 166800 | 166800 | 167000 | 166700 | 98 |
| 401 | 20240809 | 115100 | 50689712100 | 167000 | 166700 | 167100 | 166700 | 1147 |
| 402 | 20240809 | 115000 | 50498222600 | 166800 | 166800 | 166900 | 166700 | 182 |
| 403 | 20240809 | 114900 | 50467862500 | 166800 | 166800 | 166900 | 166800 | 110 |
| 404 | 20240809 | 114800 | 50449507100 | 166900 | 167000 | 167000 | 166800 | 125 |
| 405 | 20240809 | 114700 | 50428644100 | 167000 | 166800 | 167000 | 166800 | 335 |
| 406 | 20240809 | 114600 | 50372708300 | 167000 | 167100 | 167100 | 166800 | 224 |
| 407 | 20240809 | 114500 | 50335317500 | 167200 | 167000 | 167200 | 166900 | 142 |
| 408 | 20240809 | 114400 | 50311598300 | 167000 | 167400 | 167400 | 166900 | 296 |
| 409 | 20240809 | 114300 | 50262160000 | 167400 | 167500 | 167600 | 167100 | 264 |
| 410 | 20240809 | 114200 | 50217988100 | 167300 | 167400 | 167600 | 167300 | 702 |
| 411 | 20240809 | 114100 | 50100425500 | 167300 | 167300 | 167500 | 167300 | 709 |
| 412 | 20240809 | 114000 | 49981742400 | 167300 | 167000 | 167300 | 166900 | 476 |
| 413 | 20240809 | 113900 | 49902198900 | 166900 | 166900 | 166900 | 166800 | 278 |
| 414 | 20240809 | 113800 | 49855806100 | 167000 | 166800 | 167000 | 166800 | 101 |
| 415 | 20240809 | 113700 | 49838944100 | 166800 | 166500 | 166900 | 166400 | 199 |
| 416 | 20240809 | 113600 | 49805774400 | 166400 | 166400 | 166500 | 166400 | 477 |
| 417 | 20240809 | 113500 | 49726398200 | 166500 | 166400 | 166500 | 166400 | 235 |
| 418 | 20240809 | 113400 | 49687277600 | 166400 | 166500 | 166500 | 166300 | 307 |
| 419 | 20240809 | 113300 | 49636190700 | 166500 | 166500 | 166500 | 166300 | 390 |
| 420 | 20240809 | 113200 | 49571312600 | 166400 | 166900 | 166900 | 166400 | 1638 |
| 421 | 20240809 | 113100 | 49298544900 | 166900 | 167000 | 167000 | 166700 | 173 |
| 422 | 20240809 | 113000 | 49269693900 | 167000 | 166800 | 167000 | 166800 | 93 |
| 423 | 20240809 | 112900 | 49254175300 | 166900 | 166700 | 166900 | 166600 | 375 |
| 424 | 20240809 | 112800 | 49191633800 | 166700 | 166700 | 166800 | 166600 | 209 |
| 425 | 20240809 | 112700 | 49156793700 | 166700 | 166700 | 166800 | 166700 | 236 |
| 426 | 20240809 | 112600 | 49117443300 | 166800 | 166700 | 167000 | 166700 | 139 |
| 427 | 20240809 | 112500 | 49094247700 | 166700 | 166800 | 166800 | 166700 | 58 |
| 428 | 20240809 | 112400 | 49084577700 | 166800 | 166600 | 166800 | 166500 | 676 |
| 429 | 20240809 | 112300 | 48971943100 | 166700 | 166900 | 166900 | 166700 | 375 |
| 430 | 20240809 | 112200 | 48909386000 | 166900 | 166800 | 167200 | 166800 | 240 |
| 431 | 20240809 | 112100 | 48869340800 | 167000 | 166700 | 167100 | 166600 | 712 |
| 432 | 20240809 | 112000 | 48750630500 | 166700 | 166800 | 167100 | 166600 | 927 |
| 433 | 20240809 | 111900 | 48596094800 | 167200 | 167100 | 167400 | 167000 | 318 |
| 434 | 20240809 | 111800 | 48542931100 | 167100 | 166600 | 167100 | 166600 | 376 |
| 435 | 20240809 | 111700 | 48480191500 | 166700 | 166500 | 166800 | 166500 | 580 |
| 436 | 20240809 | 111600 | 48383573800 | 166600 | 166900 | 167100 | 166500 | 1690 |
| 437 | 20240809 | 111500 | 48101802900 | 167000 | 167100 | 167200 | 167000 | 1716 |
| 438 | 20240809 | 111400 | 47815103600 | 167100 | 167000 | 167200 | 167000 | 116 |
| 439 | 20240809 | 111300 | 47795720400 | 167000 | 167000 | 167100 | 167000 | 102 |
| 440 | 20240809 | 111200 | 47778685000 | 167000 | 167200 | 167300 | 167000 | 533 |
| 441 | 20240809 | 111100 | 47689623700 | 167100 | 167100 | 167200 | 167000 | 336 |
| 442 | 20240809 | 111000 | 47633487700 | 167100 | 167100 | 167200 | 167000 | 168 |
| 443 | 20240809 | 110900 | 47605417300 | 167000 | 167000 | 167100 | 167000 | 198 |
| 444 | 20240809 | 110800 | 47572348500 | 167100 | 167200 | 167200 | 167100 | 215 |
| 445 | 20240809 | 110700 | 47536415100 | 167200 | 167100 | 167300 | 167000 | 297 |
| 446 | 20240809 | 110600 | 47486789600 | 167100 | 167000 | 167200 | 167000 | 148 |
| 447 | 20240809 | 110500 | 47462064600 | 167000 | 166800 | 167000 | 166800 | 507 |
| 448 | 20240809 | 110400 | 47377416300 | 166700 | 166900 | 166900 | 166700 | 229 |
| 449 | 20240809 | 110300 | 47339234400 | 166900 | 167100 | 167200 | 166600 | 691 |
| 450 | 20240809 | 110200 | 47224001400 | 167000 | 166500 | 167300 | 166500 | 748 |
| 451 | 20240809 | 110100 | 47099321700 | 166500 | 167100 | 167100 | 166500 | 6532 |
| 452 | 20240809 | 110000 | 46009977600 | 167000 | 167300 | 167300 | 167000 | 1133 |
| 453 | 20240809 | 105900 | 45820622400 | 167300 | 167600 | 167600 | 167300 | 823 |
| 454 | 20240809 | 105800 | 45682907700 | 167700 | 167600 | 167900 | 167400 | 572 |
| 455 | 20240809 | 105700 | 45586909200 | 167700 | 167500 | 167800 | 167400 | 645 |
| 456 | 20240809 | 105600 | 45478895000 | 167800 | 167500 | 167800 | 167400 | 302 |
| 457 | 20240809 | 105500 | 45428271800 | 167500 | 167500 | 167600 | 167300 | 397 |
| 458 | 20240809 | 105400 | 45361798200 | 167500 | 167500 | 167600 | 167400 | 186 |
| 459 | 20240809 | 105300 | 45330650600 | 167500 | 167600 | 167600 | 167400 | 160 |
| 460 | 20240809 | 105200 | 45303842300 | 167500 | 167300 | 167600 | 167200 | 683 |
| 461 | 20240809 | 105100 | 45189589100 | 167300 | 167500 | 167500 | 167300 | 385 |
| 462 | 20240809 | 105000 | 45125139200 | 167800 | 167500 | 167900 | 167500 | 492 |
| 463 | 20240809 | 104900 | 45042636500 | 167500 | 167600 | 167600 | 167400 | 81 |
| 464 | 20240809 | 104800 | 45029064900 | 167600 | 167700 | 167800 | 167400 | 73 |
| 465 | 20240809 | 104700 | 45016835500 | 167400 | 167900 | 167900 | 167400 | 1468 |
| 466 | 20240809 | 104600 | 44771018600 | 167800 | 167200 | 167800 | 167200 | 295 |
| 467 | 20240809 | 104500 | 44721569800 | 167200 | 167300 | 167300 | 167100 | 669 |
| 468 | 20240809 | 104400 | 44609698200 | 167300 | 167400 | 167700 | 167300 | 478 |
| 469 | 20240809 | 104300 | 44529678000 | 167400 | 167700 | 167700 | 167400 | 446 |
| 470 | 20240809 | 104200 | 44454971000 | 167400 | 167600 | 167700 | 167400 | 104 |
| 471 | 20240809 | 104100 | 44437542000 | 167600 | 167300 | 167700 | 167200 | 218 |
| 472 | 20240809 | 104000 | 44401049000 | 167300 | 167500 | 167500 | 167300 | 474 |
| 473 | 20240809 | 103900 | 44321713100 | 167500 | 167700 | 167700 | 167300 | 1551 |
| 474 | 20240809 | 103800 | 44061911400 | 167700 | 167700 | 167700 | 167600 | 120 |
| 475 | 20240809 | 103700 | 44041791000 | 167700 | 167800 | 168100 | 167700 | 284 |
| 476 | 20240809 | 103600 | 43994110400 | 167800 | 167600 | 168100 | 167600 | 252 |
| 477 | 20240809 | 103500 | 43951819500 | 167700 | 167700 | 167800 | 167600 | 197 |
| 478 | 20240809 | 103400 | 43918782400 | 167700 | 167900 | 167900 | 167600 | 318 |
| 479 | 20240809 | 103300 | 43865464400 | 167900 | 167600 | 168000 | 167500 | 327 |
| 480 | 20240809 | 103200 | 43810652700 | 167700 | 168100 | 168100 | 167700 | 157 |
| 481 | 20240809 | 103100 | 43784278100 | 168000 | 168200 | 168200 | 167700 | 453 |
| 482 | 20240809 | 103000 | 43708162600 | 168200 | 167800 | 168200 | 167400 | 984 |
| 483 | 20240809 | 102900 | 43543239800 | 168000 | 167800 | 168200 | 167800 | 451 |
| 484 | 20240809 | 102800 | 43467504900 | 167900 | 167900 | 167900 | 167800 | 121 |
| 485 | 20240809 | 102700 | 43447190000 | 168000 | 168100 | 168600 | 168000 | 1587 |
| 486 | 20240809 | 102600 | 43180279100 | 168100 | 168600 | 168600 | 168100 | 349 |
| 487 | 20240809 | 102500 | 43121480000 | 168400 | 168100 | 168500 | 168000 | 893 |
| 488 | 20240809 | 102400 | 42971154200 | 168100 | 168200 | 168200 | 168000 | 214 |
| 489 | 20240809 | 102300 | 42935178100 | 168200 | 168200 | 168400 | 168000 | 1204 |
| 490 | 20240809 | 102200 | 42732619600 | 168300 | 167900 | 168300 | 167900 | 795 |
| 491 | 20240809 | 102100 | 42598847500 | 168000 | 167900 | 168200 | 167800 | 182 |
| 492 | 20240809 | 102000 | 42568270100 | 167900 | 168000 | 168100 | 167900 | 309 |
| 493 | 20240809 | 101900 | 42516373500 | 168000 | 167200 | 168000 | 167200 | 552 |
| 494 | 20240809 | 101800 | 42423824700 | 167200 | 167200 | 167300 | 167000 | 230 |
| 495 | 20240809 | 101700 | 42385400200 | 167200 | 167200 | 167200 | 167000 | 275 |
| 496 | 20240809 | 101600 | 42339450300 | 167000 | 167100 | 167200 | 167000 | 303 |
| 497 | 20240809 | 101500 | 42288819300 | 167100 | 166900 | 167500 | 166900 | 1624 |
| 498 | 20240809 | 101400 | 42017563600 | 166900 | 167100 | 167100 | 166900 | 631 |
| 499 | 20240809 | 101300 | 41912204900 | 167200 | 167300 | 167300 | 167000 | 678 |
| 500 | 20240809 | 101200 | 41798930900 | 167300 | 167200 | 167300 | 167100 | 455 |
| 501 | 20240809 | 101100 | 41722832800 | 167300 | 167400 | 167500 | 167200 | 292 |
| 502 | 20240809 | 101000 | 41673974300 | 167400 | 167700 | 167700 | 167400 | 154 |
| 503 | 20240809 | 100900 | 41648192100 | 167700 | 167800 | 168100 | 167400 | 1223 |
| 504 | 20240809 | 100800 | 41442971300 | 167700 | 167800 | 168200 | 167600 | 824 |
| 505 | 20240809 | 100700 | 41304518200 | 167900 | 167700 | 168000 | 167700 | 176 |
| 506 | 20240809 | 100600 | 41274979300 | 167700 | 167400 | 167700 | 167300 | 380 |
| 507 | 20240809 | 100500 | 41211340200 | 167300 | 167200 | 167800 | 167200 | 699 |
| 508 | 20240809 | 100400 | 41094218200 | 167200 | 167900 | 167900 | 167200 | 159 |
| 509 | 20240809 | 100300 | 41067601100 | 167400 | 167900 | 167900 | 167300 | 1391 |
| 510 | 20240809 | 100200 | 40834651900 | 168100 | 168200 | 168200 | 167800 | 281 |
| 511 | 20240809 | 100100 | 40787457800 | 168200 | 167900 | 168400 | 167900 | 1128 |
| 512 | 20240809 | 100000 | 40597812500 | 168000 | 168000 | 168000 | 167700 | 382 |
| 513 | 20240809 | 095900 | 40533689700 | 168000 | 168200 | 168200 | 167800 | 689 |
| 514 | 20240809 | 095800 | 40417930500 | 168200 | 168200 | 168400 | 168100 | 300 |
| 515 | 20240809 | 095700 | 40367455900 | 168200 | 168000 | 168500 | 167900 | 877 |
| 516 | 20240809 | 095600 | 40219850000 | 167900 | 167600 | 167900 | 167500 | 366 |
| 517 | 20240809 | 095500 | 40158467800 | 167500 | 168200 | 168300 | 167200 | 764 |
| 518 | 20240809 | 095400 | 40030260500 | 168200 | 168100 | 168600 | 168100 | 1238 |
| 519 | 20240809 | 095300 | 39821862100 | 168100 | 167700 | 168100 | 167400 | 1846 |
| 520 | 20240809 | 095200 | 39512212400 | 167800 | 167400 | 167800 | 167300 | 222 |
| 521 | 20240809 | 095100 | 39475018200 | 167400 | 166900 | 168000 | 166900 | 933 |
| 522 | 20240809 | 095000 | 39318723500 | 166900 | 167200 | 167200 | 166900 | 363 |
| 523 | 20240809 | 094900 | 39258106300 | 167300 | 166800 | 167400 | 166500 | 2419 |
| 524 | 20240809 | 094800 | 38854763000 | 166800 | 167200 | 167500 | 166800 | 990 |
| 525 | 20240809 | 094700 | 38689379800 | 167200 | 167700 | 167900 | 167200 | 836 |
| 526 | 20240809 | 094600 | 38549300000 | 167600 | 167100 | 167700 | 167100 | 2051 |
| 527 | 20240809 | 094500 | 38205878900 | 167300 | 167100 | 167300 | 166600 | 1895 |
| 528 | 20240809 | 094400 | 37889814800 | 167100 | 167200 | 167200 | 166500 | 5588 |
| 529 | 20240809 | 094300 | 36957722800 | 167100 | 167100 | 167200 | 167000 | 1956 |
| 530 | 20240809 | 094200 | 36630889300 | 167100 | 167500 | 167600 | 167100 | 2112 |
| 531 | 20240809 | 094100 | 36277586800 | 167600 | 167400 | 167600 | 167300 | 683 |
| 532 | 20240809 | 094000 | 36163254800 | 167400 | 167700 | 168000 | 167400 | 2150 |
| 533 | 20240809 | 093900 | 35803106000 | 167800 | 168200 | 168200 | 167500 | 4305 |
| 534 | 20240809 | 093800 | 35081224500 | 168200 | 168300 | 168400 | 168000 | 663 |
| 535 | 20240809 | 093700 | 34969680600 | 168000 | 168500 | 168600 | 168000 | 481 |
| 536 | 20240809 | 093600 | 34888738300 | 168300 | 167900 | 168600 | 167800 | 977 |
| 537 | 20240809 | 093500 | 34724467600 | 167800 | 168100 | 168500 | 167800 | 1177 |
| 538 | 20240809 | 093400 | 34526750100 | 168100 | 169100 | 169100 | 167900 | 5904 |
| 539 | 20240809 | 093300 | 33532034900 | 169000 | 169000 | 169100 | 169000 | 706 |
| 540 | 20240809 | 093200 | 33412694400 | 169000 | 169700 | 169800 | 169000 | 1418 |
| 541 | 20240809 | 093100 | 33172575200 | 169700 | 169400 | 170000 | 169400 | 2458 |
| 542 | 20240809 | 093000 | 32755222400 | 169400 | 168800 | 169400 | 168800 | 774 |
| 543 | 20240809 | 092900 | 32624309800 | 168900 | 169200 | 169400 | 168800 | 1710 |
| 544 | 20240809 | 092800 | 32335103400 | 169200 | 168900 | 169200 | 168900 | 590 |
| 545 | 20240809 | 092700 | 32235371500 | 168900 | 169000 | 169300 | 168400 | 3141 |
| 546 | 20240809 | 092600 | 31705070100 | 169100 | 169800 | 169800 | 169000 | 1413 |
| 547 | 20240809 | 092500 | 31465844200 | 169800 | 170300 | 170600 | 169300 | 3752 |
| 548 | 20240809 | 092400 | 30828190800 | 170600 | 170500 | 170900 | 170300 | 4102 |
| 549 | 20240809 | 092300 | 30128282700 | 170500 | 170400 | 170700 | 170000 | 4679 |
| 550 | 20240809 | 092200 | 29330498400 | 170000 | 169400 | 170400 | 169300 | 7322 |
| 551 | 20240809 | 092100 | 28087230800 | 169300 | 168600 | 169400 | 168200 | 3588 |
| 552 | 20240809 | 092000 | 27481259900 | 168600 | 168300 | 168600 | 168000 | 1550 |
| 553 | 20240809 | 091900 | 27220270300 | 168300 | 168300 | 168400 | 167800 | 2417 |
| 554 | 20240809 | 091800 | 26814307200 | 168300 | 167800 | 168500 | 167700 | 1465 |
| 555 | 20240809 | 091700 | 26567921900 | 167800 | 168100 | 168100 | 167600 | 1999 |
| 556 | 20240809 | 091600 | 26232310800 | 168200 | 168200 | 168400 | 167800 | 3527 |
| 557 | 20240809 | 091500 | 25639597400 | 168200 | 168500 | 168800 | 168200 | 1475 |
| 558 | 20240809 | 091400 | 25391231700 | 168500 | 168500 | 169100 | 168400 | 4610 |
| 559 | 20240809 | 091300 | 24613578400 | 168400 | 167600 | 168400 | 167600 | 1424 |
| 560 | 20240809 | 091200 | 24374263700 | 167800 | 167600 | 167900 | 167500 | 3121 |
| 561 | 20240809 | 091100 | 23851260400 | 167600 | 168700 | 168700 | 167500 | 8977 |
| 562 | 20240809 | 091000 | 22342320400 | 168700 | 169000 | 169300 | 168600 | 3871 |
| 563 | 20240809 | 090900 | 21688575100 | 169000 | 168700 | 169200 | 168700 | 3548 |
| 564 | 20240809 | 090800 | 21089047800 | 168900 | 170000 | 170200 | 168600 | 10956 |
| 565 | 20240809 | 090700 | 19233699300 | 170000 | 171100 | 171300 | 169800 | 6961 |
| 566 | 20240809 | 090600 | 18048073500 | 171100 | 170900 | 171600 | 170500 | 7126 |
| 567 | 20240809 | 090500 | 16828655800 | 170900 | 171600 | 172000 | 170100 | 11730 |
| 568 | 20240809 | 090400 | 14820972300 | 171800 | 170000 | 172000 | 169600 | 23138 |
| 569 | 20240809 | 090300 | 10859691500 | 169700 | 169500 | 170600 | 169300 | 9524 |
| 570 | 20240809 | 090200 | 9240454100 | 169500 | 170800 | 170900 | 169500 | 8701 |
| 571 | 20240809 | 090100 | 7761885400 | 171000 | 169500 | 171200 | 169300 | 22856 |
| 572 | 20240809 | 090000 | 3866188600 | 169500 | 170000 | 170300 | 169100 | 22652 |