34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240808 | 183200 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 676751 |
| 3 | 20240808 | 183100 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 4 | 20240808 | 183000 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 5 | 20240808 | 182900 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 6 | 20240808 | 182800 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 7 | 20240808 | 182700 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 8 | 20240808 | 182600 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 9 | 20240808 | 182500 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 10 | 20240808 | 182400 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 11 | 20240808 | 182300 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 12 | 20240808 | 182200 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 13 | 20240808 | 182100 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 14 | 20240808 | 182000 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 15 | 20240808 | 181900 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 16 | 20240808 | 181800 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 17 | 20240808 | 181700 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 18 | 20240808 | 181600 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 19 | 20240808 | 181500 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 20 | 20240808 | 181400 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 21 | 20240808 | 181300 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 22 | 20240808 | 181200 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 23 | 20240808 | 181100 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 24 | 20240808 | 181000 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 25 | 20240808 | 180900 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 26 | 20240808 | 180800 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 27 | 20240808 | 180700 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 28 | 20240808 | 180600 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 29 | 20240808 | 180500 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 30 | 20240808 | 180400 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 31 | 20240808 | 180300 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 32 | 20240808 | 180200 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 676751 |
| 33 | 20240808 | 180100 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 34 | 20240808 | 180000 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 35 | 20240808 | 175900 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 36 | 20240808 | 175800 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 37 | 20240808 | 175700 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 38 | 20240808 | 175600 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 39 | 20240808 | 175500 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 40 | 20240808 | 175400 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 41 | 20240808 | 175300 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 42 | 20240808 | 175200 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 43 | 20240808 | 175100 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 44 | 20240808 | 175000 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 45 | 20240808 | 174900 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 46 | 20240808 | 174800 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 47 | 20240808 | 174700 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 48 | 20240808 | 174600 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 49 | 20240808 | 174500 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 50 | 20240808 | 174400 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 51 | 20240808 | 174300 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 52 | 20240808 | 174200 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 53 | 20240808 | 174100 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 54 | 20240808 | 174000 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 55 | 20240808 | 173900 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 56 | 20240808 | 173800 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 57 | 20240808 | 173700 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 58 | 20240808 | 173600 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 59 | 20240808 | 173500 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 60 | 20240808 | 173400 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 61 | 20240808 | 173300 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 62 | 20240808 | 173200 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 676751 |
| 63 | 20240808 | 173100 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 64 | 20240808 | 173000 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 65 | 20240808 | 172900 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 66 | 20240808 | 172800 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 67 | 20240808 | 172700 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 68 | 20240808 | 172600 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 69 | 20240808 | 172500 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 70 | 20240808 | 172400 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 71 | 20240808 | 172300 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 72 | 20240808 | 172200 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 73 | 20240808 | 172100 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 74 | 20240808 | 172000 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 75 | 20240808 | 171900 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 76 | 20240808 | 171800 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 77 | 20240808 | 171700 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 78 | 20240808 | 171600 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 79 | 20240808 | 171500 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 80 | 20240808 | 171400 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 81 | 20240808 | 171300 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 82 | 20240808 | 171200 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 83 | 20240808 | 171100 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 84 | 20240808 | 171000 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 85 | 20240808 | 170900 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 86 | 20240808 | 170800 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 87 | 20240808 | 170700 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 88 | 20240808 | 170600 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 89 | 20240808 | 170500 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 90 | 20240808 | 170400 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 91 | 20240808 | 170300 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 92 | 20240808 | 170200 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 676751 |
| 93 | 20240808 | 170100 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 94 | 20240808 | 170000 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 95 | 20240808 | 165900 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 96 | 20240808 | 165800 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 97 | 20240808 | 165700 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 98 | 20240808 | 165600 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 99 | 20240808 | 165500 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 100 | 20240808 | 165400 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 101 | 20240808 | 165300 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 102 | 20240808 | 165200 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 103 | 20240808 | 165100 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 104 | 20240808 | 165000 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 105 | 20240808 | 164900 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 106 | 20240808 | 164800 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 107 | 20240808 | 164700 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 108 | 20240808 | 164600 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 109 | 20240808 | 164500 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 110 | 20240808 | 164400 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 111 | 20240808 | 164300 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 112 | 20240808 | 164200 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 113 | 20240808 | 164100 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 114 | 20240808 | 164000 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 115 | 20240808 | 163900 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 116 | 20240808 | 163800 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 117 | 20240808 | 163700 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 118 | 20240808 | 163600 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 119 | 20240808 | 163500 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 120 | 20240808 | 163400 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 121 | 20240808 | 163300 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 122 | 20240808 | 163200 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 676751 |
| 123 | 20240808 | 163100 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 124 | 20240808 | 163000 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 125 | 20240808 | 162900 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 126 | 20240808 | 162800 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 127 | 20240808 | 162700 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 128 | 20240808 | 162600 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 129 | 20240808 | 162500 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 130 | 20240808 | 162400 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 131 | 20240808 | 162300 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 132 | 20240808 | 162200 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 133 | 20240808 | 162100 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 134 | 20240808 | 162000 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 135 | 20240808 | 161900 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 136 | 20240808 | 161800 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 137 | 20240808 | 161700 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 138 | 20240808 | 161600 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 139 | 20240808 | 161500 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 140 | 20240808 | 161400 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 141 | 20240808 | 161300 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 142 | 20240808 | 161200 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 143 | 20240808 | 161100 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 144 | 20240808 | 161000 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 145 | 20240808 | 160900 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 146 | 20240808 | 160800 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 147 | 20240808 | 160700 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 148 | 20240808 | 160600 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 149 | 20240808 | 160500 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 150 | 20240808 | 160400 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 151 | 20240808 | 160300 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 152 | 20240808 | 160200 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 676751 |
| 153 | 20240808 | 160100 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 154 | 20240808 | 160000 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 155 | 20240808 | 155900 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 156 | 20240808 | 155800 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 157 | 20240808 | 155700 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 158 | 20240808 | 155600 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 159 | 20240808 | 155500 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 160 | 20240808 | 155400 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 161 | 20240808 | 155300 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 162 | 20240808 | 155200 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 163 | 20240808 | 155100 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 164 | 20240808 | 155000 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 165 | 20240808 | 154900 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 166 | 20240808 | 154800 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 167 | 20240808 | 154700 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 168 | 20240808 | 154600 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 169 | 20240808 | 154500 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 170 | 20240808 | 154400 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 171 | 20240808 | 154300 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 172 | 20240808 | 154200 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 173 | 20240808 | 154100 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 174 | 20240808 | 154000 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 175 | 20240808 | 153900 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 176 | 20240808 | 153800 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 177 | 20240808 | 153700 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 178 | 20240808 | 153600 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 179 | 20240808 | 153500 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 180 | 20240808 | 153400 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 181 | 20240808 | 153300 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 182 | 20240808 | 153200 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 676751 |
| 183 | 20240808 | 153100 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 0 |
| 184 | 20240808 | 153000 | 860754496900 | 163400 | 163400 | 163400 | 163400 | 676751 |
| 185 | 20240808 | 152900 | 750173383500 | 163400 | 163400 | 163400 | 163400 | 0 |
| 186 | 20240808 | 152800 | 750173383500 | 163400 | 163400 | 163400 | 163400 | 0 |
| 187 | 20240808 | 152700 | 750173383500 | 163400 | 163400 | 163400 | 163400 | 0 |
| 188 | 20240808 | 152600 | 750173383500 | 163400 | 163400 | 163400 | 163400 | 0 |
| 189 | 20240808 | 152500 | 750173383500 | 163400 | 163400 | 163400 | 163400 | 0 |
| 190 | 20240808 | 152400 | 750173383500 | 163400 | 163400 | 163400 | 163400 | 0 |
| 191 | 20240808 | 152300 | 750173383500 | 163400 | 163400 | 163400 | 163400 | 0 |
| 192 | 20240808 | 152200 | 750173383500 | 163400 | 163400 | 163400 | 163400 | 0 |
| 193 | 20240808 | 152100 | 750173383500 | 163400 | 163400 | 163400 | 163400 | 0 |
| 194 | 20240808 | 152000 | 750173383500 | 163400 | 163400 | 163400 | 163400 | 0 |
| 195 | 20240808 | 151900 | 750173383500 | 163400 | 163400 | 163500 | 163300 | 13306 |
| 196 | 20240808 | 151800 | 747999821300 | 163400 | 163200 | 163400 | 163100 | 17721 |
| 197 | 20240808 | 151700 | 745107304500 | 163200 | 163600 | 163700 | 163200 | 22524 |
| 198 | 20240808 | 151600 | 741425234300 | 163700 | 163500 | 163700 | 163400 | 12274 |
| 199 | 20240808 | 151500 | 739417699200 | 163500 | 163300 | 163500 | 163300 | 6211 |
| 200 | 20240808 | 151400 | 738402600100 | 163300 | 163600 | 163600 | 163100 | 41568 |
| 201 | 20240808 | 151300 | 731614236900 | 163600 | 164100 | 164100 | 163500 | 32352 |
| 202 | 20240808 | 151200 | 726315585000 | 164000 | 163900 | 164200 | 163900 | 16170 |
| 203 | 20240808 | 151100 | 723662646800 | 164000 | 163900 | 164000 | 163900 | 5958 |
| 204 | 20240808 | 151000 | 722685893300 | 163900 | 164000 | 164000 | 163900 | 5344 |
| 205 | 20240808 | 150900 | 721809716500 | 164000 | 163900 | 164000 | 163900 | 6532 |
| 206 | 20240808 | 150800 | 720738733400 | 163900 | 163800 | 164000 | 163700 | 7557 |
| 207 | 20240808 | 150700 | 719500965400 | 163700 | 163900 | 164000 | 163700 | 6857 |
| 208 | 20240808 | 150600 | 718377831000 | 163900 | 164000 | 164000 | 163900 | 6288 |
| 209 | 20240808 | 150500 | 717347064000 | 164000 | 163700 | 164000 | 163700 | 6107 |
| 210 | 20240808 | 150400 | 716346487700 | 163700 | 163700 | 163800 | 163600 | 4829 |
| 211 | 20240808 | 150300 | 715556062400 | 163700 | 163800 | 163900 | 163600 | 13566 |
| 212 | 20240808 | 150200 | 713334906800 | 163900 | 163900 | 164100 | 163800 | 6083 |
| 213 | 20240808 | 150100 | 712337548300 | 163900 | 164300 | 164300 | 163900 | 8452 |
| 214 | 20240808 | 150000 | 710949918500 | 164200 | 164200 | 164400 | 164000 | 9785 |
| 215 | 20240808 | 145900 | 709343944000 | 164100 | 164000 | 164200 | 163900 | 14647 |
| 216 | 20240808 | 145800 | 706940647400 | 164000 | 163700 | 164000 | 163600 | 13702 |
| 217 | 20240808 | 145700 | 704694787500 | 163700 | 163800 | 163900 | 163600 | 8689 |
| 218 | 20240808 | 145600 | 703271548500 | 163900 | 163800 | 163900 | 163700 | 4504 |
| 219 | 20240808 | 145500 | 702533766800 | 163800 | 163700 | 163800 | 163500 | 5994 |
| 220 | 20240808 | 145400 | 701553014200 | 163700 | 163700 | 163700 | 163600 | 4801 |
| 221 | 20240808 | 145300 | 700767410400 | 163700 | 163700 | 163700 | 163600 | 3604 |
| 222 | 20240808 | 145200 | 700177588700 | 163700 | 163400 | 163700 | 163400 | 7108 |
| 223 | 20240808 | 145100 | 699015108000 | 163500 | 163700 | 163800 | 163400 | 13486 |
| 224 | 20240808 | 145000 | 696809164000 | 163700 | 163600 | 163800 | 163600 | 6083 |
| 225 | 20240808 | 144900 | 695813370200 | 163600 | 163600 | 163800 | 163500 | 3477 |
| 226 | 20240808 | 144800 | 695244342000 | 163700 | 163400 | 163700 | 163400 | 7653 |
| 227 | 20240808 | 144700 | 693993232400 | 163400 | 163300 | 163500 | 163300 | 5957 |
| 228 | 20240808 | 144600 | 693020096800 | 163400 | 163400 | 163500 | 163200 | 12634 |
| 229 | 20240808 | 144500 | 690957354200 | 163500 | 163300 | 163500 | 163200 | 8554 |
| 230 | 20240808 | 144400 | 689560091000 | 163300 | 163700 | 163700 | 163300 | 14421 |
| 231 | 20240808 | 144300 | 687202221900 | 163700 | 163800 | 164000 | 163500 | 9664 |
| 232 | 20240808 | 144200 | 685619886600 | 163800 | 163500 | 163900 | 163500 | 13605 |
| 233 | 20240808 | 144100 | 683393321800 | 163500 | 163400 | 163600 | 163300 | 6759 |
| 234 | 20240808 | 144000 | 682288627500 | 163400 | 163400 | 163600 | 163200 | 19166 |
| 235 | 20240808 | 143900 | 679158064500 | 163500 | 163900 | 164000 | 163400 | 21842 |
| 236 | 20240808 | 143800 | 675583949100 | 163900 | 164200 | 164200 | 163800 | 21372 |
| 237 | 20240808 | 143700 | 672078976500 | 164100 | 164400 | 164400 | 164100 | 8332 |
| 238 | 20240808 | 143600 | 670710615700 | 164400 | 164400 | 164500 | 164300 | 2394 |
| 239 | 20240808 | 143500 | 670317025500 | 164400 | 164400 | 164500 | 164300 | 7708 |
| 240 | 20240808 | 143400 | 669050385700 | 164300 | 164500 | 164600 | 164300 | 5861 |
| 241 | 20240808 | 143300 | 668086820500 | 164500 | 164700 | 164800 | 164500 | 3606 |
| 242 | 20240808 | 143200 | 667493240900 | 164600 | 164500 | 165000 | 164500 | 8579 |
| 243 | 20240808 | 143100 | 666079354800 | 164600 | 164500 | 164700 | 164400 | 4489 |
| 244 | 20240808 | 143000 | 665340767300 | 164500 | 164200 | 164700 | 164200 | 5971 |
| 245 | 20240808 | 142900 | 664359439500 | 164300 | 164100 | 164300 | 164100 | 9096 |
| 246 | 20240808 | 142800 | 662865882500 | 164100 | 164200 | 164400 | 164100 | 6733 |
| 247 | 20240808 | 142700 | 661760383100 | 164200 | 164400 | 164400 | 164200 | 6170 |
| 248 | 20240808 | 142600 | 660746837600 | 164300 | 164400 | 164500 | 164300 | 4141 |
| 249 | 20240808 | 142500 | 660066173600 | 164500 | 164300 | 164500 | 164200 | 7154 |
| 250 | 20240808 | 142400 | 658890841800 | 164300 | 164300 | 164400 | 164200 | 4693 |
| 251 | 20240808 | 142300 | 658119920400 | 164300 | 164100 | 164400 | 164100 | 9364 |
| 252 | 20240808 | 142200 | 656581692900 | 164200 | 164400 | 164500 | 164100 | 6605 |
| 253 | 20240808 | 142100 | 655496838200 | 164400 | 164200 | 164600 | 164100 | 13085 |
| 254 | 20240808 | 142000 | 653346954700 | 164300 | 164700 | 164700 | 164200 | 13666 |
| 255 | 20240808 | 141900 | 651100207100 | 164600 | 164800 | 164800 | 164500 | 10163 |
| 256 | 20240808 | 141800 | 649427150600 | 164700 | 165000 | 165000 | 164700 | 9362 |
| 257 | 20240808 | 141700 | 647884372900 | 164900 | 164900 | 165000 | 164900 | 3108 |
| 258 | 20240808 | 141600 | 647371642000 | 164900 | 165000 | 165000 | 164800 | 3363 |
| 259 | 20240808 | 141500 | 646817059400 | 164900 | 165000 | 165000 | 164800 | 5756 |
| 260 | 20240808 | 141400 | 645867916800 | 164900 | 165000 | 165000 | 164900 | 2058 |
| 261 | 20240808 | 141300 | 645528435900 | 165000 | 165400 | 165500 | 164800 | 10344 |
| 262 | 20240808 | 141200 | 643821538500 | 165400 | 165100 | 165500 | 165100 | 5457 |
| 263 | 20240808 | 141100 | 642919224700 | 165200 | 165300 | 165400 | 165100 | 7633 |
| 264 | 20240808 | 141000 | 641657965300 | 165300 | 165400 | 165600 | 165300 | 5637 |
| 265 | 20240808 | 140900 | 640725342000 | 165500 | 165700 | 165700 | 165400 | 4369 |
| 266 | 20240808 | 140800 | 640001838200 | 165700 | 165500 | 165700 | 165200 | 4497 |
| 267 | 20240808 | 140700 | 639257614300 | 165500 | 165500 | 165600 | 165200 | 6482 |
| 268 | 20240808 | 140600 | 638185677900 | 165500 | 165700 | 165800 | 165300 | 8261 |
| 269 | 20240808 | 140500 | 636818634200 | 165700 | 165600 | 165800 | 165500 | 4240 |
| 270 | 20240808 | 140400 | 636116305500 | 165500 | 165600 | 165600 | 165400 | 4934 |
| 271 | 20240808 | 140300 | 635299702400 | 165600 | 165300 | 165600 | 165100 | 7725 |
| 272 | 20240808 | 140200 | 634022064400 | 165400 | 165300 | 165400 | 165100 | 5406 |
| 273 | 20240808 | 140100 | 633128886100 | 165300 | 165300 | 165300 | 165200 | 2189 |
| 274 | 20240808 | 140000 | 632767197900 | 165200 | 165400 | 165400 | 165200 | 3820 |
| 275 | 20240808 | 135900 | 632135877800 | 165400 | 165100 | 165400 | 165100 | 3738 |
| 276 | 20240808 | 135800 | 631518401300 | 165200 | 165300 | 165300 | 165100 | 2686 |
| 277 | 20240808 | 135700 | 631074668700 | 165400 | 165300 | 165400 | 165100 | 3590 |
| 278 | 20240808 | 135600 | 630481443500 | 165300 | 165200 | 165400 | 165100 | 6281 |
| 279 | 20240808 | 135500 | 629443824400 | 165100 | 165000 | 165100 | 164900 | 5117 |
| 280 | 20240808 | 135400 | 628599540800 | 164900 | 165100 | 165200 | 164900 | 4877 |
| 281 | 20240808 | 135300 | 627794512700 | 165000 | 165100 | 165100 | 165000 | 2952 |
| 282 | 20240808 | 135200 | 627307355200 | 165100 | 165100 | 165100 | 164800 | 5324 |
| 283 | 20240808 | 135100 | 626429000200 | 165100 | 164900 | 165100 | 164800 | 7134 |
| 284 | 20240808 | 135000 | 625252784000 | 165000 | 165100 | 165100 | 164800 | 5198 |
| 285 | 20240808 | 134900 | 624395560700 | 165000 | 164900 | 165100 | 164800 | 4447 |
| 286 | 20240808 | 134800 | 623662073800 | 164900 | 164700 | 165000 | 164700 | 7318 |
| 287 | 20240808 | 134700 | 622455727400 | 164700 | 164700 | 164800 | 164500 | 4729 |
| 288 | 20240808 | 134600 | 621676994100 | 164700 | 165000 | 165000 | 164200 | 27013 |
| 289 | 20240808 | 134500 | 617230511100 | 165000 | 165100 | 165200 | 164900 | 18993 |
| 290 | 20240808 | 134400 | 614096238700 | 165200 | 165100 | 165200 | 165000 | 8030 |
| 291 | 20240808 | 134300 | 612770483900 | 165000 | 165100 | 165100 | 165000 | 6715 |
| 292 | 20240808 | 134200 | 611662397100 | 165100 | 165200 | 165200 | 165000 | 5581 |
| 293 | 20240808 | 134100 | 610740951800 | 165200 | 165200 | 165300 | 165100 | 5630 |
| 294 | 20240808 | 134000 | 609811076200 | 165200 | 165000 | 165200 | 164800 | 13449 |
| 295 | 20240808 | 133900 | 607592814800 | 165000 | 165200 | 165300 | 165000 | 4468 |
| 296 | 20240808 | 133800 | 606854950200 | 165100 | 165300 | 165500 | 165000 | 23867 |
| 297 | 20240808 | 133700 | 602912124100 | 165300 | 165600 | 165700 | 165300 | 10379 |
| 298 | 20240808 | 133600 | 601194714400 | 165600 | 165900 | 165900 | 165500 | 6817 |
| 299 | 20240808 | 133500 | 600065667900 | 165800 | 165900 | 165900 | 165700 | 6272 |
| 300 | 20240808 | 133400 | 599025977100 | 165800 | 166200 | 166200 | 165700 | 30810 |
| 301 | 20240808 | 133300 | 593912788900 | 166100 | 166100 | 166200 | 166100 | 4541 |
| 302 | 20240808 | 133200 | 593158423300 | 166100 | 166100 | 166400 | 166100 | 6137 |
| 303 | 20240808 | 133100 | 592138249900 | 166100 | 166200 | 166300 | 166100 | 3493 |
| 304 | 20240808 | 133000 | 591557902300 | 166200 | 166500 | 166500 | 166200 | 6702 |
| 305 | 20240808 | 132900 | 590443149000 | 166500 | 166500 | 166600 | 166400 | 4636 |
| 306 | 20240808 | 132800 | 589671283000 | 166500 | 166500 | 166600 | 166400 | 4117 |
| 307 | 20240808 | 132700 | 588985818600 | 166500 | 166900 | 167000 | 166400 | 7937 |
| 308 | 20240808 | 132600 | 587662512200 | 167000 | 166800 | 167000 | 166700 | 5936 |
| 309 | 20240808 | 132500 | 586672058400 | 166800 | 166800 | 166800 | 166700 | 2212 |
| 310 | 20240808 | 132400 | 586303214700 | 166700 | 166800 | 166800 | 166700 | 3707 |
| 311 | 20240808 | 132300 | 585684986900 | 166700 | 166400 | 166800 | 166300 | 7459 |
| 312 | 20240808 | 132200 | 584443147000 | 166400 | 166500 | 166500 | 166400 | 1261 |
| 313 | 20240808 | 132100 | 584233245700 | 166500 | 166400 | 166500 | 166400 | 1723 |
| 314 | 20240808 | 132000 | 583946427400 | 166400 | 166400 | 166500 | 166300 | 3373 |
| 315 | 20240808 | 131900 | 583385238700 | 166400 | 166600 | 166700 | 166300 | 4753 |
| 316 | 20240808 | 131800 | 582593739100 | 166700 | 166600 | 166700 | 166500 | 2228 |
| 317 | 20240808 | 131700 | 582222577600 | 166600 | 166300 | 166700 | 166300 | 7617 |
| 318 | 20240808 | 131600 | 580955265200 | 166300 | 166200 | 166500 | 166200 | 3509 |
| 319 | 20240808 | 131500 | 580371726500 | 166300 | 166400 | 166400 | 166100 | 8940 |
| 320 | 20240808 | 131400 | 578885582700 | 166500 | 166400 | 166500 | 166300 | 1754 |
| 321 | 20240808 | 131300 | 578593686900 | 166400 | 166700 | 166800 | 166300 | 5434 |
| 322 | 20240808 | 131200 | 577688604100 | 166700 | 166800 | 166900 | 166600 | 1745 |
| 323 | 20240808 | 131100 | 577397669600 | 166800 | 166700 | 166900 | 166700 | 3762 |
| 324 | 20240808 | 131000 | 576770255900 | 166700 | 166300 | 166800 | 166200 | 10146 |
| 325 | 20240808 | 130900 | 575081923800 | 166200 | 166100 | 166300 | 166000 | 5897 |
| 326 | 20240808 | 130800 | 574102007800 | 166100 | 166100 | 166200 | 166000 | 5944 |
| 327 | 20240808 | 130700 | 573114766000 | 166100 | 166200 | 166300 | 166000 | 4853 |
| 328 | 20240808 | 130600 | 572308429600 | 166200 | 166100 | 166300 | 166100 | 4741 |
| 329 | 20240808 | 130500 | 571520576200 | 166100 | 166200 | 166200 | 166000 | 20054 |
| 330 | 20240808 | 130400 | 568190354400 | 166200 | 166300 | 166600 | 166100 | 12371 |
| 331 | 20240808 | 130300 | 566133038400 | 166300 | 166200 | 166400 | 166200 | 3366 |
| 332 | 20240808 | 130200 | 565573331300 | 166300 | 166400 | 166400 | 166200 | 3937 |
| 333 | 20240808 | 130100 | 564918744800 | 166300 | 166600 | 166800 | 166300 | 9153 |
| 334 | 20240808 | 130000 | 563394242500 | 166700 | 166800 | 166800 | 166500 | 4173 |
| 335 | 20240808 | 125900 | 562698937200 | 166700 | 166200 | 166800 | 166200 | 7129 |
| 336 | 20240808 | 125800 | 561512220300 | 166200 | 166100 | 166300 | 166100 | 9793 |
| 337 | 20240808 | 125700 | 559884542600 | 166100 | 166400 | 166500 | 166100 | 13204 |
| 338 | 20240808 | 125600 | 557689307100 | 166300 | 166600 | 166700 | 166300 | 13390 |
| 339 | 20240808 | 125500 | 555459826100 | 166700 | 166600 | 167000 | 166600 | 11828 |
| 340 | 20240808 | 125400 | 553486940900 | 166600 | 166600 | 166800 | 166600 | 8644 |
| 341 | 20240808 | 125300 | 552045889100 | 166600 | 167100 | 167100 | 166600 | 11976 |
| 342 | 20240808 | 125200 | 550047484700 | 167100 | 167100 | 167300 | 167000 | 10063 |
| 343 | 20240808 | 125100 | 548365285100 | 167200 | 167300 | 167500 | 167100 | 7515 |
| 344 | 20240808 | 125000 | 547107854700 | 167300 | 167300 | 167400 | 167200 | 4549 |
| 345 | 20240808 | 124900 | 546346815200 | 167200 | 167200 | 167300 | 166900 | 23138 |
| 346 | 20240808 | 124800 | 542480456400 | 167300 | 167500 | 167600 | 167200 | 9786 |
| 347 | 20240808 | 124700 | 540842504000 | 167500 | 168000 | 168000 | 167500 | 12826 |
| 348 | 20240808 | 124600 | 538690264400 | 168100 | 168000 | 168200 | 167900 | 13035 |
| 349 | 20240808 | 124500 | 536499682300 | 168100 | 167900 | 168100 | 167900 | 17261 |
| 350 | 20240808 | 124400 | 533599779300 | 167900 | 167800 | 168000 | 167800 | 5231 |
| 351 | 20240808 | 124300 | 532721624400 | 167800 | 168000 | 168000 | 167800 | 8835 |
| 352 | 20240808 | 124200 | 531238113100 | 168000 | 167900 | 168000 | 167800 | 12894 |
| 353 | 20240808 | 124100 | 529072735600 | 167900 | 167700 | 167900 | 167700 | 3855 |
| 354 | 20240808 | 124000 | 528425903000 | 167800 | 167700 | 167800 | 167600 | 2818 |
| 355 | 20240808 | 123900 | 527953397500 | 167700 | 167800 | 167900 | 167600 | 11060 |
| 356 | 20240808 | 123800 | 526097722200 | 167800 | 167600 | 167900 | 167600 | 7461 |
| 357 | 20240808 | 123700 | 524846231800 | 167600 | 167600 | 167700 | 167400 | 3638 |
| 358 | 20240808 | 123600 | 524236653900 | 167600 | 167400 | 167800 | 167400 | 8644 |
| 359 | 20240808 | 123500 | 522788130700 | 167400 | 167600 | 167600 | 167200 | 9510 |
| 360 | 20240808 | 123400 | 521196001300 | 167600 | 167600 | 167700 | 167500 | 3883 |
| 361 | 20240808 | 123300 | 520545303300 | 167700 | 167800 | 168000 | 167600 | 22085 |
| 362 | 20240808 | 123200 | 516837125600 | 167700 | 167300 | 167800 | 167200 | 14168 |
| 363 | 20240808 | 123100 | 514464854200 | 167200 | 167300 | 167500 | 167200 | 9410 |
| 364 | 20240808 | 123000 | 512890633600 | 167300 | 167300 | 167400 | 167200 | 5744 |
| 365 | 20240808 | 122900 | 511929755700 | 167300 | 167200 | 167600 | 167200 | 7701 |
| 366 | 20240808 | 122800 | 510640967500 | 167300 | 167600 | 167700 | 167100 | 22020 |
| 367 | 20240808 | 122700 | 506955580400 | 167700 | 168000 | 168000 | 167500 | 27357 |
| 368 | 20240808 | 122600 | 502366928400 | 167900 | 167700 | 168000 | 167700 | 11930 |
| 369 | 20240808 | 122500 | 500364600900 | 167700 | 167700 | 167900 | 167700 | 15793 |
| 370 | 20240808 | 122400 | 497715016300 | 167800 | 167900 | 167900 | 167500 | 15744 |
| 371 | 20240808 | 122300 | 495073621100 | 167900 | 167500 | 167900 | 167000 | 31321 |
| 372 | 20240808 | 122200 | 489829646400 | 167500 | 167000 | 167500 | 166900 | 25343 |
| 373 | 20240808 | 122100 | 485590815400 | 167000 | 166800 | 167000 | 166700 | 8388 |
| 374 | 20240808 | 122000 | 484191323900 | 166800 | 166700 | 166900 | 166600 | 9477 |
| 375 | 20240808 | 121900 | 482610621100 | 166600 | 166800 | 166900 | 166600 | 11955 |
| 376 | 20240808 | 121800 | 480617351400 | 166800 | 166500 | 166900 | 166400 | 10542 |
| 377 | 20240808 | 121700 | 478860894100 | 166400 | 166900 | 166900 | 166400 | 14387 |
| 378 | 20240808 | 121600 | 476462928100 | 166900 | 166900 | 166900 | 166600 | 15066 |
| 379 | 20240808 | 121500 | 473950565500 | 166800 | 166800 | 167000 | 166600 | 25778 |
| 380 | 20240808 | 121400 | 469650879900 | 166800 | 166100 | 166800 | 166000 | 23601 |
| 381 | 20240808 | 121300 | 465725727400 | 166000 | 165500 | 166000 | 165500 | 18104 |
| 382 | 20240808 | 121200 | 462723709700 | 165500 | 164900 | 165600 | 164900 | 41806 |
| 383 | 20240808 | 121100 | 455820875500 | 164900 | 164900 | 165000 | 164800 | 9377 |
| 384 | 20240808 | 121000 | 454274608400 | 164900 | 164800 | 164900 | 164600 | 6811 |
| 385 | 20240808 | 120900 | 453152389400 | 164800 | 164700 | 164800 | 164600 | 8658 |
| 386 | 20240808 | 120800 | 451726247500 | 164600 | 164600 | 164700 | 164600 | 4915 |
| 387 | 20240808 | 120700 | 450917114500 | 164600 | 164600 | 164700 | 164600 | 2725 |
| 388 | 20240808 | 120600 | 450468460900 | 164700 | 164800 | 164800 | 164600 | 7753 |
| 389 | 20240808 | 120500 | 449191653900 | 164700 | 164800 | 164900 | 164700 | 4068 |
| 390 | 20240808 | 120400 | 448521252600 | 164900 | 164800 | 164900 | 164800 | 9439 |
| 391 | 20240808 | 120300 | 446965411400 | 164900 | 164900 | 164900 | 164800 | 3050 |
| 392 | 20240808 | 120200 | 446462511300 | 164900 | 164800 | 165000 | 164800 | 19292 |
| 393 | 20240808 | 120100 | 443281611600 | 164800 | 164600 | 164800 | 164500 | 17510 |
| 394 | 20240808 | 120000 | 440397597800 | 164600 | 164700 | 164700 | 164500 | 7133 |
| 395 | 20240808 | 115900 | 439223536800 | 164700 | 164600 | 164700 | 164500 | 6394 |
| 396 | 20240808 | 115800 | 438171017100 | 164500 | 164400 | 164600 | 164400 | 6608 |
| 397 | 20240808 | 115700 | 437083915400 | 164400 | 164200 | 164400 | 164200 | 8815 |
| 398 | 20240808 | 115600 | 435635153100 | 164200 | 164200 | 164300 | 164200 | 3370 |
| 399 | 20240808 | 115500 | 435081770800 | 164300 | 164000 | 164300 | 164000 | 5393 |
| 400 | 20240808 | 115400 | 434196314700 | 164100 | 164100 | 164200 | 164000 | 5517 |
| 401 | 20240808 | 115300 | 433291175400 | 164100 | 164100 | 164200 | 164000 | 2540 |
| 402 | 20240808 | 115200 | 432874355200 | 164000 | 164100 | 164200 | 164000 | 2137 |
| 403 | 20240808 | 115100 | 432523723600 | 164100 | 164200 | 164200 | 164000 | 4005 |
| 404 | 20240808 | 115000 | 431866400200 | 164100 | 164200 | 164300 | 164100 | 4488 |
| 405 | 20240808 | 114900 | 431129614900 | 164200 | 164300 | 164300 | 164200 | 1541 |
| 406 | 20240808 | 114800 | 430876543900 | 164200 | 164200 | 164300 | 164200 | 2957 |
| 407 | 20240808 | 114700 | 430390991700 | 164200 | 164200 | 164300 | 164200 | 2613 |
| 408 | 20240808 | 114600 | 429961866800 | 164200 | 164300 | 164300 | 164100 | 3781 |
| 409 | 20240808 | 114500 | 429341045400 | 164200 | 164100 | 164300 | 164100 | 3566 |
| 410 | 20240808 | 114400 | 428755409600 | 164100 | 164300 | 164300 | 164100 | 2370 |
| 411 | 20240808 | 114300 | 428366326400 | 164200 | 164200 | 164300 | 164000 | 3606 |
| 412 | 20240808 | 114200 | 427774285400 | 164200 | 163900 | 164300 | 163800 | 6867 |
| 413 | 20240808 | 114100 | 426647340400 | 163800 | 163700 | 163900 | 163700 | 2567 |
| 414 | 20240808 | 114000 | 426226859700 | 163700 | 163600 | 163900 | 163600 | 5835 |
| 415 | 20240808 | 113900 | 425271579100 | 163600 | 163600 | 163700 | 163600 | 1363 |
| 416 | 20240808 | 113800 | 425048528900 | 163700 | 163600 | 163700 | 163600 | 3129 |
| 417 | 20240808 | 113700 | 424536610300 | 163600 | 163800 | 163800 | 163600 | 3305 |
| 418 | 20240808 | 113600 | 423995574500 | 163700 | 163600 | 163800 | 163600 | 2235 |
| 419 | 20240808 | 113500 | 423629725900 | 163700 | 163700 | 163700 | 163600 | 1557 |
| 420 | 20240808 | 113400 | 423374900500 | 163600 | 164000 | 164100 | 163600 | 7361 |
| 421 | 20240808 | 113300 | 422168926900 | 164000 | 164100 | 164200 | 164000 | 5702 |
| 422 | 20240808 | 113200 | 421233550600 | 164100 | 164000 | 164200 | 163900 | 3166 |
| 423 | 20240808 | 113100 | 420714260100 | 163900 | 163800 | 164000 | 163800 | 2540 |
| 424 | 20240808 | 113000 | 420298065600 | 163900 | 164400 | 164400 | 163800 | 12880 |
| 425 | 20240808 | 112900 | 418184586900 | 164400 | 164200 | 164400 | 164200 | 4347 |
| 426 | 20240808 | 112800 | 417470302400 | 164300 | 164400 | 164500 | 164200 | 8154 |
| 427 | 20240808 | 112700 | 416130137500 | 164500 | 164500 | 164600 | 164400 | 5877 |
| 428 | 20240808 | 112600 | 415163269700 | 164500 | 164700 | 164700 | 164400 | 7187 |
| 429 | 20240808 | 112500 | 413980684200 | 164700 | 164600 | 164700 | 164500 | 6767 |
| 430 | 20240808 | 112400 | 412866904500 | 164600 | 164500 | 164600 | 164400 | 6555 |
| 431 | 20240808 | 112300 | 411788588500 | 164500 | 164500 | 164500 | 164400 | 9305 |
| 432 | 20240808 | 112200 | 410258222200 | 164400 | 164400 | 164500 | 164300 | 7600 |
| 433 | 20240808 | 112100 | 409008410700 | 164400 | 164300 | 164400 | 164200 | 5527 |
| 434 | 20240808 | 112000 | 408100208200 | 164300 | 164400 | 164400 | 164100 | 6036 |
| 435 | 20240808 | 111900 | 407108884600 | 164300 | 164400 | 164500 | 164300 | 16460 |
| 436 | 20240808 | 111800 | 404403076200 | 164400 | 164300 | 164400 | 164300 | 4103 |
| 437 | 20240808 | 111700 | 403728599200 | 164400 | 164100 | 164400 | 164100 | 12595 |
| 438 | 20240808 | 111600 | 401659478200 | 164200 | 164200 | 164200 | 164100 | 2828 |
| 439 | 20240808 | 111500 | 401195195500 | 164100 | 164200 | 164200 | 164100 | 3118 |
| 440 | 20240808 | 111400 | 400683284900 | 164200 | 164200 | 164200 | 164100 | 3187 |
| 441 | 20240808 | 111300 | 400160035800 | 164200 | 164200 | 164200 | 164000 | 8177 |
| 442 | 20240808 | 111200 | 398818137100 | 164200 | 164200 | 164200 | 164100 | 7616 |
| 443 | 20240808 | 111100 | 397568016500 | 164200 | 163800 | 164200 | 163700 | 11110 |
| 444 | 20240808 | 111000 | 395746212700 | 163800 | 163900 | 164000 | 163700 | 4187 |
| 445 | 20240808 | 110900 | 395060301700 | 164000 | 164100 | 164100 | 163500 | 24467 |
| 446 | 20240808 | 110800 | 391051796100 | 164000 | 164200 | 164200 | 164000 | 8114 |
| 447 | 20240808 | 110700 | 389720472000 | 164100 | 164100 | 164200 | 164000 | 11924 |
| 448 | 20240808 | 110600 | 387763283700 | 164100 | 163900 | 164100 | 163900 | 20551 |
| 449 | 20240808 | 110500 | 384392981100 | 164000 | 163900 | 164000 | 163900 | 17296 |
| 450 | 20240808 | 110400 | 381556812500 | 163900 | 163900 | 164000 | 163800 | 10767 |
| 451 | 20240808 | 110300 | 379791930500 | 163900 | 163900 | 164000 | 163700 | 20178 |
| 452 | 20240808 | 110200 | 376486096200 | 163900 | 163800 | 164000 | 163800 | 13943 |
| 453 | 20240808 | 110100 | 374200911500 | 163900 | 163700 | 163900 | 163600 | 24003 |
| 454 | 20240808 | 110000 | 370269972900 | 163700 | 163300 | 163700 | 163300 | 19435 |
| 455 | 20240808 | 105900 | 367092099400 | 163400 | 163300 | 163400 | 163000 | 6794 |
| 456 | 20240808 | 105800 | 365983481600 | 163200 | 163400 | 163600 | 163200 | 6066 |
| 457 | 20240808 | 105700 | 364992947000 | 163400 | 163300 | 163600 | 163200 | 27782 |
| 458 | 20240808 | 105600 | 360451997200 | 163300 | 163400 | 163400 | 163200 | 6197 |
| 459 | 20240808 | 105500 | 359440007300 | 163300 | 163200 | 163400 | 163100 | 13207 |
| 460 | 20240808 | 105400 | 357284257400 | 163100 | 163100 | 163200 | 163000 | 5041 |
| 461 | 20240808 | 105300 | 356462012400 | 163200 | 163100 | 163200 | 163100 | 2904 |
| 462 | 20240808 | 105200 | 355988188500 | 163100 | 162900 | 163200 | 162800 | 7854 |
| 463 | 20240808 | 105100 | 354707674800 | 162900 | 162800 | 162900 | 162700 | 2903 |
| 464 | 20240808 | 105000 | 354235065100 | 162800 | 163000 | 163000 | 162700 | 5490 |
| 465 | 20240808 | 104900 | 353340968600 | 162900 | 162800 | 163000 | 162800 | 2865 |
| 466 | 20240808 | 104800 | 352874296600 | 162900 | 162900 | 162900 | 162800 | 3891 |
| 467 | 20240808 | 104700 | 352240688300 | 162900 | 162700 | 162900 | 162500 | 14573 |
| 468 | 20240808 | 104600 | 349870702300 | 162700 | 162800 | 162900 | 162600 | 6212 |
| 469 | 20240808 | 104500 | 348859819100 | 162900 | 163000 | 163100 | 162700 | 18262 |
| 470 | 20240808 | 104400 | 345885203900 | 162900 | 162900 | 163000 | 162800 | 7944 |
| 471 | 20240808 | 104300 | 344591431200 | 162900 | 162900 | 162900 | 162700 | 7381 |
| 472 | 20240808 | 104200 | 343389464400 | 162900 | 162800 | 163000 | 162700 | 4064 |
| 473 | 20240808 | 104100 | 342727522000 | 162800 | 162700 | 162800 | 162500 | 6423 |
| 474 | 20240808 | 104000 | 341683098700 | 162700 | 162700 | 162800 | 162600 | 5294 |
| 475 | 20240808 | 103900 | 340821741200 | 162700 | 162800 | 162900 | 162700 | 6376 |
| 476 | 20240808 | 103800 | 339783911900 | 162800 | 162700 | 162900 | 162600 | 2927 |
| 477 | 20240808 | 103700 | 339307631000 | 162600 | 162600 | 162700 | 162500 | 4316 |
| 478 | 20240808 | 103600 | 338605911400 | 162600 | 162400 | 162600 | 162300 | 3536 |
| 479 | 20240808 | 103500 | 338031538400 | 162300 | 162200 | 162400 | 162100 | 4822 |
| 480 | 20240808 | 103400 | 337249489800 | 162200 | 162200 | 162200 | 162000 | 10397 |
| 481 | 20240808 | 103300 | 335564185500 | 162200 | 162200 | 162300 | 162100 | 5548 |
| 482 | 20240808 | 103200 | 334664238800 | 162200 | 162400 | 162400 | 162100 | 6884 |
| 483 | 20240808 | 103100 | 333547430600 | 162300 | 162200 | 162400 | 162100 | 3334 |
| 484 | 20240808 | 103000 | 333006594100 | 162100 | 162200 | 162400 | 162000 | 13530 |
| 485 | 20240808 | 102900 | 330812447000 | 162200 | 162500 | 162500 | 162100 | 15269 |
| 486 | 20240808 | 102800 | 328335188600 | 162400 | 162500 | 162500 | 162400 | 3101 |
| 487 | 20240808 | 102700 | 327831392100 | 162500 | 162600 | 162600 | 162300 | 9293 |
| 488 | 20240808 | 102600 | 326321855900 | 162600 | 162500 | 162700 | 162500 | 4712 |
| 489 | 20240808 | 102500 | 325555541900 | 162500 | 162500 | 162600 | 162400 | 6498 |
| 490 | 20240808 | 102400 | 324499906300 | 162500 | 162500 | 162500 | 162400 | 3748 |
| 491 | 20240808 | 102300 | 323891045900 | 162500 | 162400 | 162500 | 162300 | 3828 |
| 492 | 20240808 | 102200 | 323269289700 | 162400 | 162800 | 162800 | 162300 | 37835 |
| 493 | 20240808 | 102100 | 317122995700 | 162800 | 163200 | 163200 | 162700 | 10329 |
| 494 | 20240808 | 102000 | 315440776800 | 163200 | 163000 | 163300 | 162900 | 12499 |
| 495 | 20240808 | 101900 | 313402283900 | 162900 | 163100 | 163100 | 162900 | 8021 |
| 496 | 20240808 | 101800 | 312095023700 | 163100 | 163300 | 163300 | 163000 | 6996 |
| 497 | 20240808 | 101700 | 310953569400 | 163300 | 163100 | 163300 | 163000 | 11836 |
| 498 | 20240808 | 101600 | 309022745200 | 163100 | 162900 | 163100 | 162800 | 6746 |
| 499 | 20240808 | 101500 | 307923388800 | 162900 | 162900 | 163000 | 162800 | 8433 |
| 500 | 20240808 | 101400 | 306549935400 | 162900 | 162800 | 162900 | 162700 | 4039 |
| 501 | 20240808 | 101300 | 305892351800 | 162800 | 162600 | 162800 | 162500 | 7354 |
| 502 | 20240808 | 101200 | 304696396000 | 162500 | 162500 | 162600 | 162400 | 6262 |
| 503 | 20240808 | 101100 | 303678738300 | 162500 | 162500 | 162600 | 162400 | 8811 |
| 504 | 20240808 | 101000 | 302247174200 | 162400 | 162600 | 162700 | 162400 | 8841 |
| 505 | 20240808 | 100900 | 300810527600 | 162600 | 163200 | 163200 | 162500 | 17580 |
| 506 | 20240808 | 100800 | 297947747700 | 163200 | 163200 | 163200 | 162900 | 13794 |
| 507 | 20240808 | 100700 | 295698805800 | 163200 | 162900 | 163300 | 162900 | 14934 |
| 508 | 20240808 | 100600 | 293261847100 | 162900 | 163200 | 163200 | 162800 | 19827 |
| 509 | 20240808 | 100500 | 290029460900 | 163200 | 162800 | 163200 | 162800 | 10751 |
| 510 | 20240808 | 100400 | 288276881000 | 162900 | 162700 | 163000 | 162600 | 22938 |
| 511 | 20240808 | 100300 | 284540996200 | 162600 | 162300 | 162800 | 162300 | 18743 |
| 512 | 20240808 | 100200 | 281494043600 | 162300 | 162300 | 162400 | 162100 | 8170 |
| 513 | 20240808 | 100100 | 280168545000 | 162300 | 162000 | 162300 | 162000 | 7543 |
| 514 | 20240808 | 100000 | 278945774200 | 162000 | 162100 | 162100 | 161800 | 9124 |
| 515 | 20240808 | 095900 | 277467908300 | 162100 | 162100 | 162300 | 162000 | 10184 |
| 516 | 20240808 | 095800 | 275816444100 | 162200 | 161900 | 162200 | 161900 | 7688 |
| 517 | 20240808 | 095700 | 274570775400 | 162000 | 162200 | 162300 | 161900 | 12585 |
| 518 | 20240808 | 095600 | 272531035300 | 162200 | 162100 | 162200 | 162000 | 9338 |
| 519 | 20240808 | 095500 | 271016994200 | 162100 | 162000 | 162100 | 161900 | 4769 |
| 520 | 20240808 | 095400 | 270244187600 | 162000 | 161700 | 162000 | 161700 | 7665 |
| 521 | 20240808 | 095300 | 269003188500 | 161700 | 161600 | 161900 | 161500 | 13689 |
| 522 | 20240808 | 095200 | 266789762800 | 161600 | 161800 | 162100 | 161600 | 15695 |
| 523 | 20240808 | 095100 | 264249034300 | 161700 | 161600 | 161800 | 161600 | 10852 |
| 524 | 20240808 | 095000 | 262494065200 | 161700 | 161400 | 161800 | 161300 | 12523 |
| 525 | 20240808 | 094900 | 260470613200 | 161300 | 161400 | 161600 | 161300 | 10859 |
| 526 | 20240808 | 094800 | 258718144100 | 161500 | 161400 | 161500 | 161200 | 16206 |
| 527 | 20240808 | 094700 | 256103888500 | 161300 | 161400 | 161500 | 161300 | 10242 |
| 528 | 20240808 | 094600 | 254451137600 | 161400 | 161200 | 161700 | 161200 | 13365 |
| 529 | 20240808 | 094500 | 252293106400 | 161200 | 161400 | 161400 | 161200 | 21266 |
| 530 | 20240808 | 094400 | 248863279100 | 161300 | 161400 | 161600 | 161300 | 22233 |
| 531 | 20240808 | 094300 | 245273882000 | 161400 | 161700 | 161800 | 161400 | 24696 |
| 532 | 20240808 | 094200 | 241284524300 | 161700 | 161700 | 161900 | 161600 | 20883 |
| 533 | 20240808 | 094100 | 237906467300 | 161800 | 161700 | 162200 | 161700 | 16755 |
| 534 | 20240808 | 094000 | 235193326900 | 161800 | 161700 | 161800 | 161500 | 18832 |
| 535 | 20240808 | 093900 | 232149593600 | 161600 | 161900 | 161900 | 161600 | 8440 |
| 536 | 20240808 | 093800 | 230784741500 | 161900 | 161600 | 161900 | 161500 | 11925 |
| 537 | 20240808 | 093700 | 228856252100 | 161500 | 161700 | 161800 | 161500 | 11907 |
| 538 | 20240808 | 093600 | 226931747100 | 161800 | 162000 | 162000 | 161700 | 12835 |
| 539 | 20240808 | 093500 | 224854127300 | 162100 | 162100 | 162100 | 161900 | 11277 |
| 540 | 20240808 | 093400 | 223027196500 | 162100 | 162500 | 162600 | 162100 | 17195 |
| 541 | 20240808 | 093300 | 220236339200 | 162500 | 162100 | 162600 | 162100 | 13491 |
| 542 | 20240808 | 093200 | 218045196200 | 162100 | 162000 | 162200 | 161800 | 13528 |
| 543 | 20240808 | 093100 | 215853648200 | 162000 | 161700 | 162000 | 161600 | 13100 |
| 544 | 20240808 | 093000 | 213734329300 | 161600 | 161700 | 161900 | 161300 | 71531 |
| 545 | 20240808 | 092900 | 202180852100 | 161800 | 161900 | 161900 | 161600 | 39988 |
| 546 | 20240808 | 092800 | 195713062700 | 161900 | 162100 | 162200 | 161800 | 55372 |
| 547 | 20240808 | 092700 | 186743537200 | 162100 | 162100 | 162200 | 162100 | 11281 |
| 548 | 20240808 | 092600 | 184914461300 | 162100 | 162300 | 162400 | 162100 | 30251 |
| 549 | 20240808 | 092500 | 180007834400 | 162400 | 162400 | 162500 | 162300 | 9532 |
| 550 | 20240808 | 092400 | 178459845900 | 162400 | 162300 | 162400 | 162200 | 18046 |
| 551 | 20240808 | 092300 | 175531441700 | 162200 | 162400 | 162500 | 162200 | 29979 |
| 552 | 20240808 | 092200 | 170666317200 | 162400 | 163000 | 163000 | 162400 | 40380 |
| 553 | 20240808 | 092100 | 164100756600 | 163000 | 163200 | 163400 | 162900 | 25312 |
| 554 | 20240808 | 092000 | 159970367400 | 163200 | 163000 | 163400 | 163000 | 12204 |
| 555 | 20240808 | 091900 | 157978037900 | 163000 | 162800 | 163100 | 162700 | 9840 |
| 556 | 20240808 | 091800 | 156374836700 | 162800 | 162900 | 162900 | 162700 | 12776 |
| 557 | 20240808 | 091700 | 154295054600 | 162900 | 162900 | 163000 | 162500 | 40071 |
| 558 | 20240808 | 091600 | 147773484100 | 163000 | 163300 | 163500 | 162900 | 19281 |
| 559 | 20240808 | 091500 | 144627073800 | 163300 | 163100 | 163500 | 163100 | 16853 |
| 560 | 20240808 | 091400 | 141874802300 | 163100 | 163100 | 163400 | 162800 | 38423 |
| 561 | 20240808 | 091300 | 135610391000 | 163000 | 163100 | 163200 | 162900 | 35910 |
| 562 | 20240808 | 091200 | 129755689800 | 163000 | 163200 | 163300 | 163000 | 26568 |
| 563 | 20240808 | 091100 | 125420194400 | 163300 | 163200 | 163400 | 163100 | 34377 |
| 564 | 20240808 | 091000 | 119808295400 | 163300 | 163700 | 163700 | 163200 | 59761 |
| 565 | 20240808 | 090900 | 110040925700 | 163700 | 164000 | 164100 | 163600 | 36431 |
| 566 | 20240808 | 090800 | 104071998400 | 164100 | 164000 | 164300 | 163900 | 37366 |
| 567 | 20240808 | 090700 | 97937075600 | 163900 | 163900 | 164000 | 163600 | 23600 |
| 568 | 20240808 | 090600 | 94071666700 | 163900 | 163900 | 164000 | 163600 | 25965 |
| 569 | 20240808 | 090500 | 89817148100 | 163900 | 163500 | 164000 | 163100 | 24169 |
| 570 | 20240808 | 090400 | 85865901700 | 163400 | 163500 | 163800 | 163000 | 39601 |
| 571 | 20240808 | 090300 | 79398824700 | 163500 | 164200 | 164200 | 163400 | 63753 |
| 572 | 20240808 | 090200 | 68960977600 | 164200 | 163500 | 164300 | 163400 | 45715 |
| 573 | 20240808 | 090100 | 61474886500 | 163600 | 162600 | 163900 | 162400 | 79103 |
| 574 | 20240808 | 090000 | 48579309600 | 162600 | 162600 | 162600 | 162000 | 295272 |