35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 183100 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 409035 |
| 3 | 20240805 | 183000 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 4 | 20240805 | 182900 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 5 | 20240805 | 182800 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 6 | 20240805 | 182700 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 7 | 20240805 | 182600 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 8 | 20240805 | 182500 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 9 | 20240805 | 182400 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 10 | 20240805 | 182300 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 11 | 20240805 | 182200 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 12 | 20240805 | 182100 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 13 | 20240805 | 182000 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 14 | 20240805 | 181900 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 15 | 20240805 | 181800 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 16 | 20240805 | 181700 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 17 | 20240805 | 181600 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 18 | 20240805 | 181500 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 19 | 20240805 | 181400 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 20 | 20240805 | 181300 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 21 | 20240805 | 181200 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 22 | 20240805 | 181100 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 23 | 20240805 | 181000 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 24 | 20240805 | 180900 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 25 | 20240805 | 180800 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 26 | 20240805 | 180700 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 27 | 20240805 | 180600 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 28 | 20240805 | 180500 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 29 | 20240805 | 180400 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 30 | 20240805 | 180300 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 31 | 20240805 | 180200 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 32 | 20240805 | 180100 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 409035 |
| 33 | 20240805 | 180000 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 34 | 20240805 | 175900 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 35 | 20240805 | 175800 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 36 | 20240805 | 175700 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 37 | 20240805 | 175600 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 38 | 20240805 | 175500 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 39 | 20240805 | 175400 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 40 | 20240805 | 175300 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 41 | 20240805 | 175200 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 42 | 20240805 | 175100 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 43 | 20240805 | 175000 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 44 | 20240805 | 174900 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 45 | 20240805 | 174800 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 46 | 20240805 | 174700 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 47 | 20240805 | 174600 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 48 | 20240805 | 174500 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 49 | 20240805 | 174400 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 50 | 20240805 | 174300 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 51 | 20240805 | 174200 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 52 | 20240805 | 174100 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 53 | 20240805 | 174000 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 54 | 20240805 | 173900 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 55 | 20240805 | 173800 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 56 | 20240805 | 173700 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 57 | 20240805 | 173600 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 58 | 20240805 | 173500 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 59 | 20240805 | 173400 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 60 | 20240805 | 173300 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 61 | 20240805 | 173200 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 62 | 20240805 | 173100 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 409035 |
| 63 | 20240805 | 173000 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 64 | 20240805 | 172900 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 65 | 20240805 | 172800 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 66 | 20240805 | 172700 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 67 | 20240805 | 172600 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 68 | 20240805 | 172500 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 69 | 20240805 | 172400 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 70 | 20240805 | 172300 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 71 | 20240805 | 172200 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 72 | 20240805 | 172100 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 73 | 20240805 | 172000 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 74 | 20240805 | 171900 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 75 | 20240805 | 171800 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 76 | 20240805 | 171700 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 77 | 20240805 | 171600 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 78 | 20240805 | 171500 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 79 | 20240805 | 171400 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 80 | 20240805 | 171300 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 81 | 20240805 | 171200 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 82 | 20240805 | 171100 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 83 | 20240805 | 171000 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 84 | 20240805 | 170900 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 85 | 20240805 | 170800 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 86 | 20240805 | 170700 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 87 | 20240805 | 170600 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 88 | 20240805 | 170500 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 89 | 20240805 | 170400 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 90 | 20240805 | 170300 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 91 | 20240805 | 170200 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 92 | 20240805 | 170100 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 409035 |
| 93 | 20240805 | 170000 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 94 | 20240805 | 165900 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 95 | 20240805 | 165800 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 96 | 20240805 | 165700 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 97 | 20240805 | 165600 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 98 | 20240805 | 165500 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 99 | 20240805 | 165400 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 100 | 20240805 | 165300 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 101 | 20240805 | 165200 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 102 | 20240805 | 165100 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 103 | 20240805 | 165000 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 104 | 20240805 | 164900 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 105 | 20240805 | 164800 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 106 | 20240805 | 164700 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 107 | 20240805 | 164600 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 108 | 20240805 | 164500 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 109 | 20240805 | 164400 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 110 | 20240805 | 164300 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 111 | 20240805 | 164200 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 112 | 20240805 | 164100 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 113 | 20240805 | 164000 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 114 | 20240805 | 163900 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 115 | 20240805 | 163800 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 116 | 20240805 | 163700 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 117 | 20240805 | 163600 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 118 | 20240805 | 163500 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 119 | 20240805 | 163400 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 120 | 20240805 | 163300 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 121 | 20240805 | 163200 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 122 | 20240805 | 163100 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 409035 |
| 123 | 20240805 | 163000 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 124 | 20240805 | 162900 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 125 | 20240805 | 162800 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 126 | 20240805 | 162700 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 127 | 20240805 | 162600 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 128 | 20240805 | 162500 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 129 | 20240805 | 162400 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 130 | 20240805 | 162300 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 131 | 20240805 | 162200 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 132 | 20240805 | 162100 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 133 | 20240805 | 162000 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 134 | 20240805 | 161900 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 135 | 20240805 | 161800 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 136 | 20240805 | 161700 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 137 | 20240805 | 161600 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 138 | 20240805 | 161500 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 139 | 20240805 | 161400 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 140 | 20240805 | 161300 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 141 | 20240805 | 161200 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 142 | 20240805 | 161100 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 143 | 20240805 | 161000 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 144 | 20240805 | 160900 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 145 | 20240805 | 160800 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 146 | 20240805 | 160700 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 147 | 20240805 | 160600 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 148 | 20240805 | 160500 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 149 | 20240805 | 160400 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 150 | 20240805 | 160300 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 151 | 20240805 | 160200 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 152 | 20240805 | 160100 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 409035 |
| 153 | 20240805 | 160000 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 154 | 20240805 | 155900 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 155 | 20240805 | 155800 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 156 | 20240805 | 155700 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 157 | 20240805 | 155600 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 158 | 20240805 | 155500 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 159 | 20240805 | 155400 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 160 | 20240805 | 155300 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 161 | 20240805 | 155200 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 162 | 20240805 | 155100 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 163 | 20240805 | 155000 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 164 | 20240805 | 154900 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 165 | 20240805 | 154800 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 166 | 20240805 | 154700 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 167 | 20240805 | 154600 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 168 | 20240805 | 154500 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 169 | 20240805 | 154400 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 170 | 20240805 | 154300 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 171 | 20240805 | 154200 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 172 | 20240805 | 154100 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 173 | 20240805 | 154000 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 174 | 20240805 | 153900 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 175 | 20240805 | 153800 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 176 | 20240805 | 153700 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 177 | 20240805 | 153600 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 178 | 20240805 | 153500 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 179 | 20240805 | 153400 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 180 | 20240805 | 153300 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 181 | 20240805 | 153200 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 0 |
| 182 | 20240805 | 153100 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 409035 |
| 183 | 20240805 | 153000 | 1882764394400 | 156100 | 156100 | 156100 | 156100 | 409035 |
| 184 | 20240805 | 152900 | 1818914030900 | 156700 | 156700 | 156700 | 156700 | 0 |
| 185 | 20240805 | 152800 | 1818914030900 | 156700 | 156700 | 156700 | 156700 | 0 |
| 186 | 20240805 | 152700 | 1818914030900 | 156700 | 156700 | 156700 | 156700 | 0 |
| 187 | 20240805 | 152600 | 1818914030900 | 156700 | 156700 | 156700 | 156700 | 0 |
| 188 | 20240805 | 152500 | 1818914030900 | 156700 | 156700 | 156700 | 156700 | 0 |
| 189 | 20240805 | 152400 | 1818914030900 | 156700 | 156700 | 156700 | 156700 | 0 |
| 190 | 20240805 | 152300 | 1818914030900 | 156700 | 156700 | 156700 | 156700 | 0 |
| 191 | 20240805 | 152200 | 1818914030900 | 156700 | 156700 | 156700 | 156700 | 0 |
| 192 | 20240805 | 152100 | 1818914030900 | 156700 | 156700 | 156700 | 156700 | 0 |
| 193 | 20240805 | 152000 | 1818914030900 | 156700 | 156700 | 156700 | 156700 | 0 |
| 194 | 20240805 | 151900 | 1818914030900 | 156700 | 157300 | 157300 | 156500 | 64794 |
| 195 | 20240805 | 151800 | 1808747196900 | 157300 | 157100 | 157500 | 156900 | 54797 |
| 196 | 20240805 | 151700 | 1800133734700 | 157100 | 156700 | 157100 | 156600 | 55800 |
| 197 | 20240805 | 151600 | 1791381594700 | 156700 | 156500 | 156900 | 156400 | 73692 |
| 198 | 20240805 | 151500 | 1779840888300 | 156400 | 155800 | 156500 | 155700 | 62169 |
| 199 | 20240805 | 151400 | 1770136924400 | 155900 | 155700 | 156000 | 155400 | 65218 |
| 200 | 20240805 | 151300 | 1759981075300 | 155600 | 155500 | 155700 | 155300 | 41415 |
| 201 | 20240805 | 151200 | 1753542011500 | 155400 | 155000 | 155500 | 154800 | 56631 |
| 202 | 20240805 | 151100 | 1744758046900 | 155000 | 155000 | 155000 | 154500 | 52263 |
| 203 | 20240805 | 151000 | 1736674943400 | 155000 | 155800 | 155900 | 154700 | 72589 |
| 204 | 20240805 | 150900 | 1725406784500 | 155800 | 155600 | 155800 | 155500 | 40313 |
| 205 | 20240805 | 150800 | 1719133911900 | 155600 | 155300 | 155700 | 155200 | 43378 |
| 206 | 20240805 | 150700 | 1712389605000 | 155300 | 154700 | 155600 | 154700 | 38399 |
| 207 | 20240805 | 150600 | 1706428250700 | 154700 | 154700 | 154800 | 154400 | 42914 |
| 208 | 20240805 | 150500 | 1699791288100 | 154700 | 154900 | 155000 | 154600 | 53599 |
| 209 | 20240805 | 150400 | 1691494249300 | 154900 | 154700 | 155000 | 154300 | 42567 |
| 210 | 20240805 | 150300 | 1684914340900 | 154600 | 155500 | 155800 | 154500 | 100874 |
| 211 | 20240805 | 150200 | 1669242601900 | 155500 | 155200 | 155600 | 154800 | 49384 |
| 212 | 20240805 | 150100 | 1661576482300 | 155200 | 154700 | 155400 | 154600 | 50711 |
| 213 | 20240805 | 150000 | 1653718741200 | 154700 | 154300 | 154800 | 154000 | 94145 |
| 214 | 20240805 | 145900 | 1639186190900 | 154300 | 153800 | 154300 | 153700 | 100258 |
| 215 | 20240805 | 145800 | 1623742162600 | 153800 | 153000 | 153900 | 153000 | 72713 |
| 216 | 20240805 | 145700 | 1612582111800 | 153000 | 152500 | 153200 | 152400 | 72893 |
| 217 | 20240805 | 145600 | 1601445562000 | 152600 | 152400 | 152800 | 152100 | 58466 |
| 218 | 20240805 | 145500 | 1592530679000 | 152500 | 152600 | 152900 | 152100 | 114558 |
| 219 | 20240805 | 145400 | 1575071995100 | 152500 | 152200 | 153000 | 152100 | 88764 |
| 220 | 20240805 | 145300 | 1561522184600 | 152300 | 152600 | 152700 | 151600 | 127976 |
| 221 | 20240805 | 145200 | 1542055408700 | 152600 | 153100 | 153100 | 152500 | 61891 |
| 222 | 20240805 | 145100 | 1532597982100 | 153100 | 153100 | 153300 | 152900 | 54765 |
| 223 | 20240805 | 145000 | 1524213402500 | 153100 | 152700 | 153100 | 152600 | 48104 |
| 224 | 20240805 | 144900 | 1516861397500 | 152600 | 153200 | 153200 | 152300 | 85698 |
| 225 | 20240805 | 144800 | 1503771696700 | 153100 | 153200 | 153200 | 152400 | 72677 |
| 226 | 20240805 | 144700 | 1492661594100 | 153000 | 153900 | 154000 | 152900 | 75990 |
| 227 | 20240805 | 144600 | 1480998740500 | 153900 | 154900 | 155000 | 153700 | 95892 |
| 228 | 20240805 | 144500 | 1466205723900 | 154900 | 155800 | 156300 | 154700 | 171550 |
| 229 | 20240805 | 144400 | 1439509210400 | 155800 | 155800 | 155800 | 155700 | 221018 |
| 230 | 20240805 | 144300 | 1405075503300 | 156600 | 156600 | 156600 | 156600 | 0 |
| 231 | 20240805 | 144200 | 1405075503300 | 156600 | 156600 | 156600 | 156600 | 0 |
| 232 | 20240805 | 144100 | 1405075503300 | 156600 | 156600 | 156600 | 156600 | 0 |
| 233 | 20240805 | 144000 | 1405075503300 | 156600 | 156600 | 156600 | 156600 | 0 |
| 234 | 20240805 | 143900 | 1405075503300 | 156600 | 156600 | 156600 | 156600 | 0 |
| 235 | 20240805 | 143800 | 1405075503300 | 156600 | 156600 | 156600 | 156600 | 0 |
| 236 | 20240805 | 143700 | 1405075503300 | 156600 | 156600 | 156600 | 156600 | 0 |
| 237 | 20240805 | 143600 | 1405075503300 | 156600 | 156600 | 156600 | 156600 | 0 |
| 238 | 20240805 | 143500 | 1405075503300 | 156600 | 156600 | 156600 | 156600 | 0 |
| 239 | 20240805 | 143400 | 1405075503300 | 156600 | 156600 | 156600 | 156600 | 0 |
| 240 | 20240805 | 143300 | 1405075503300 | 156600 | 156600 | 156600 | 156600 | 0 |
| 241 | 20240805 | 143200 | 1405075503300 | 156600 | 156600 | 156600 | 156600 | 0 |
| 242 | 20240805 | 143100 | 1405075503300 | 156600 | 156600 | 156600 | 156600 | 0 |
| 243 | 20240805 | 143000 | 1405075503300 | 156600 | 156600 | 156600 | 156600 | 0 |
| 244 | 20240805 | 142900 | 1405075503300 | 156600 | 156600 | 156600 | 156600 | 0 |
| 245 | 20240805 | 142800 | 1405075503300 | 156600 | 156600 | 156600 | 156600 | 0 |
| 246 | 20240805 | 142700 | 1405075503300 | 156600 | 156600 | 156600 | 156600 | 0 |
| 247 | 20240805 | 142600 | 1405075503300 | 156600 | 156600 | 156600 | 156600 | 0 |
| 248 | 20240805 | 142500 | 1405075503300 | 156600 | 156600 | 156600 | 156600 | 0 |
| 249 | 20240805 | 142400 | 1405075503300 | 156600 | 156600 | 156600 | 156600 | 0 |
| 250 | 20240805 | 142300 | 1405075503300 | 156600 | 156600 | 156600 | 156600 | 0 |
| 251 | 20240805 | 142200 | 1405075503300 | 156600 | 156600 | 156600 | 156600 | 0 |
| 252 | 20240805 | 142100 | 1405075503300 | 156600 | 156600 | 156600 | 156600 | 0 |
| 253 | 20240805 | 142000 | 1405075503300 | 156600 | 156600 | 156600 | 156600 | 0 |
| 254 | 20240805 | 141900 | 1405075503300 | 156600 | 156600 | 156600 | 156600 | 0 |
| 255 | 20240805 | 141800 | 1405075503300 | 156600 | 156600 | 156600 | 156600 | 0 |
| 256 | 20240805 | 141700 | 1405075503300 | 156600 | 156600 | 156600 | 156600 | 0 |
| 257 | 20240805 | 141600 | 1405075503300 | 156600 | 156600 | 156600 | 156600 | 0 |
| 258 | 20240805 | 141500 | 1405075503300 | 156600 | 156600 | 156600 | 156600 | 0 |
| 259 | 20240805 | 141400 | 1405075503300 | 156600 | 156700 | 156800 | 156500 | 21369 |
| 260 | 20240805 | 141300 | 1401727064500 | 156600 | 156700 | 156800 | 156300 | 84605 |
| 261 | 20240805 | 141200 | 1388481523400 | 156700 | 157300 | 157300 | 156700 | 40024 |
| 262 | 20240805 | 141100 | 1382201840600 | 157200 | 157000 | 157300 | 157000 | 15628 |
| 263 | 20240805 | 141000 | 1379745792300 | 157000 | 157200 | 157300 | 157000 | 20599 |
| 264 | 20240805 | 140900 | 1376509881100 | 157300 | 157300 | 157400 | 157200 | 15087 |
| 265 | 20240805 | 140800 | 1374136223200 | 157300 | 157400 | 157500 | 157300 | 14026 |
| 266 | 20240805 | 140700 | 1371928748100 | 157400 | 157300 | 157400 | 157300 | 11808 |
| 267 | 20240805 | 140600 | 1370071097800 | 157300 | 157500 | 157500 | 157200 | 18588 |
| 268 | 20240805 | 140500 | 1367146028500 | 157500 | 157500 | 157500 | 157400 | 10816 |
| 269 | 20240805 | 140400 | 1365442969400 | 157500 | 157500 | 157600 | 157300 | 27052 |
| 270 | 20240805 | 140300 | 1361183742100 | 157400 | 157700 | 157800 | 157400 | 31669 |
| 271 | 20240805 | 140200 | 1356193029900 | 157700 | 157800 | 157900 | 157700 | 26185 |
| 272 | 20240805 | 140100 | 1352061144200 | 157700 | 157600 | 157800 | 157500 | 15234 |
| 273 | 20240805 | 140000 | 1349659244300 | 157600 | 157600 | 157600 | 157500 | 12513 |
| 274 | 20240805 | 135900 | 1347687503000 | 157600 | 157700 | 157800 | 157500 | 12289 |
| 275 | 20240805 | 135800 | 1345750146600 | 157800 | 157500 | 157800 | 157400 | 15351 |
| 276 | 20240805 | 135700 | 1343331182800 | 157500 | 157300 | 157700 | 157200 | 19367 |
| 277 | 20240805 | 135600 | 1340281354400 | 157300 | 157300 | 157400 | 157100 | 20316 |
| 278 | 20240805 | 135500 | 1337087191700 | 157300 | 157000 | 157500 | 157000 | 19262 |
| 279 | 20240805 | 135400 | 1334059897500 | 157100 | 157700 | 158000 | 157000 | 30799 |
| 280 | 20240805 | 135300 | 1329209083500 | 157800 | 157800 | 157900 | 157700 | 12014 |
| 281 | 20240805 | 135200 | 1327313267300 | 157900 | 157700 | 158000 | 157600 | 15614 |
| 282 | 20240805 | 135100 | 1324848071200 | 157700 | 157800 | 158000 | 157600 | 24745 |
| 283 | 20240805 | 135000 | 1320943085100 | 157800 | 157600 | 157800 | 157500 | 28644 |
| 284 | 20240805 | 134900 | 1316427717100 | 157700 | 157600 | 157900 | 157400 | 25627 |
| 285 | 20240805 | 134800 | 1312387294200 | 157600 | 157400 | 157700 | 157300 | 19668 |
| 286 | 20240805 | 134700 | 1309289984500 | 157400 | 157200 | 157400 | 157000 | 24085 |
| 287 | 20240805 | 134600 | 1305504308300 | 157200 | 157100 | 157400 | 156900 | 26764 |
| 288 | 20240805 | 134500 | 1301297975700 | 157000 | 156900 | 157100 | 156700 | 42891 |
| 289 | 20240805 | 134400 | 1294570041700 | 156800 | 157400 | 157500 | 156700 | 47477 |
| 290 | 20240805 | 134300 | 1287114856900 | 157400 | 157200 | 157700 | 157100 | 31540 |
| 291 | 20240805 | 134200 | 1282151157800 | 157300 | 157800 | 158000 | 157200 | 45447 |
| 292 | 20240805 | 134100 | 1274987127800 | 157900 | 157700 | 158000 | 157600 | 28884 |
| 293 | 20240805 | 134000 | 1270428136800 | 157700 | 157600 | 157700 | 157500 | 12718 |
| 294 | 20240805 | 133900 | 1268423211900 | 157600 | 157700 | 157900 | 157600 | 18362 |
| 295 | 20240805 | 133800 | 1265527120500 | 157700 | 157900 | 158100 | 157600 | 35612 |
| 296 | 20240805 | 133700 | 1259904168700 | 158000 | 157400 | 158000 | 157300 | 35784 |
| 297 | 20240805 | 133600 | 1254266185400 | 157500 | 157600 | 157700 | 157200 | 51433 |
| 298 | 20240805 | 133500 | 1246168013900 | 157600 | 157700 | 157700 | 157200 | 43160 |
| 299 | 20240805 | 133400 | 1239369696100 | 157600 | 158000 | 158000 | 157300 | 42206 |
| 300 | 20240805 | 133300 | 1232718284900 | 158000 | 158400 | 158400 | 157900 | 23611 |
| 301 | 20240805 | 133200 | 1228986702500 | 158400 | 158300 | 158600 | 157900 | 38072 |
| 302 | 20240805 | 133100 | 1222959558500 | 158200 | 158200 | 158500 | 157500 | 108159 |
| 303 | 20240805 | 133000 | 1205861104000 | 158200 | 158400 | 158600 | 158200 | 23312 |
| 304 | 20240805 | 132900 | 1202168907500 | 158400 | 158800 | 158800 | 158300 | 24991 |
| 305 | 20240805 | 132800 | 1198206139100 | 158800 | 158800 | 158900 | 158600 | 21546 |
| 306 | 20240805 | 132700 | 1194785520000 | 158800 | 158600 | 159100 | 158500 | 22627 |
| 307 | 20240805 | 132600 | 1191193131100 | 158500 | 159000 | 159000 | 158400 | 58518 |
| 308 | 20240805 | 132500 | 1181914438200 | 159000 | 159100 | 159200 | 158900 | 14922 |
| 309 | 20240805 | 132400 | 1179540989600 | 159100 | 159100 | 159200 | 158900 | 44598 |
| 310 | 20240805 | 132300 | 1172449913800 | 159100 | 159200 | 159400 | 159000 | 19703 |
| 311 | 20240805 | 132200 | 1169313352700 | 159300 | 159400 | 159500 | 159200 | 11366 |
| 312 | 20240805 | 132100 | 1167502144700 | 159400 | 159600 | 159700 | 159300 | 20847 |
| 313 | 20240805 | 132000 | 1164176839300 | 159600 | 159900 | 159900 | 159500 | 16335 |
| 314 | 20240805 | 131900 | 1161567295700 | 160000 | 160400 | 160400 | 159900 | 17659 |
| 315 | 20240805 | 131800 | 1158739091000 | 160400 | 160400 | 160400 | 160300 | 6790 |
| 316 | 20240805 | 131700 | 1157650159900 | 160400 | 160400 | 160400 | 160300 | 13770 |
| 317 | 20240805 | 131600 | 1155442225500 | 160400 | 160300 | 160500 | 160200 | 14361 |
| 318 | 20240805 | 131500 | 1153139494900 | 160300 | 159900 | 160500 | 159900 | 69881 |
| 319 | 20240805 | 131400 | 1141948450500 | 159900 | 159900 | 160000 | 159700 | 19000 |
| 320 | 20240805 | 131300 | 1138911132800 | 159900 | 159600 | 159900 | 159500 | 20326 |
| 321 | 20240805 | 131200 | 1135663639800 | 159600 | 159600 | 159700 | 159500 | 9726 |
| 322 | 20240805 | 131100 | 1134111521200 | 159600 | 159800 | 159800 | 159500 | 12400 |
| 323 | 20240805 | 131000 | 1132132553200 | 159800 | 159700 | 159800 | 159600 | 13492 |
| 324 | 20240805 | 130900 | 1129978229300 | 159700 | 159900 | 160000 | 159600 | 23380 |
| 325 | 20240805 | 130800 | 1126240903400 | 159900 | 159800 | 160000 | 159700 | 15635 |
| 326 | 20240805 | 130700 | 1123741163100 | 159700 | 160200 | 160200 | 159700 | 28839 |
| 327 | 20240805 | 130600 | 1119129797400 | 160100 | 159900 | 160200 | 159800 | 29108 |
| 328 | 20240805 | 130500 | 1114472794800 | 159900 | 159800 | 159900 | 159600 | 16039 |
| 329 | 20240805 | 130400 | 1111909554500 | 159800 | 159200 | 159800 | 159100 | 40646 |
| 330 | 20240805 | 130300 | 1105430169500 | 159200 | 159600 | 159600 | 159100 | 48032 |
| 331 | 20240805 | 130200 | 1097775371400 | 159600 | 159800 | 159800 | 159500 | 17391 |
| 332 | 20240805 | 130100 | 1094999330500 | 159800 | 159900 | 160000 | 159700 | 17578 |
| 333 | 20240805 | 130000 | 1092189857400 | 159900 | 159900 | 159900 | 159700 | 13100 |
| 334 | 20240805 | 125900 | 1090096396800 | 159900 | 159900 | 159900 | 159700 | 22738 |
| 335 | 20240805 | 125800 | 1086462885500 | 159900 | 159900 | 160200 | 159700 | 26864 |
| 336 | 20240805 | 125700 | 1082167031600 | 159900 | 160100 | 160200 | 159800 | 23710 |
| 337 | 20240805 | 125600 | 1078373922400 | 160000 | 160200 | 160200 | 160000 | 16283 |
| 338 | 20240805 | 125500 | 1075766792100 | 160200 | 160300 | 160400 | 160100 | 11496 |
| 339 | 20240805 | 125400 | 1073924808100 | 160200 | 160400 | 160500 | 160200 | 16502 |
| 340 | 20240805 | 125300 | 1071278917600 | 160400 | 160300 | 160500 | 160100 | 16789 |
| 341 | 20240805 | 125200 | 1068588254000 | 160300 | 160100 | 160300 | 160100 | 8693 |
| 342 | 20240805 | 125100 | 1067195579700 | 160100 | 160600 | 160700 | 159900 | 35826 |
| 343 | 20240805 | 125000 | 1061454196100 | 160700 | 160200 | 160700 | 160100 | 20300 |
| 344 | 20240805 | 124900 | 1058196403300 | 160200 | 160100 | 160600 | 160000 | 71707 |
| 345 | 20240805 | 124800 | 1046703033500 | 160100 | 160100 | 160200 | 160000 | 11524 |
| 346 | 20240805 | 124700 | 1044857931700 | 160100 | 160100 | 160200 | 159900 | 20440 |
| 347 | 20240805 | 124600 | 1041586697900 | 160000 | 159800 | 160200 | 159800 | 30280 |
| 348 | 20240805 | 124500 | 1036741208600 | 159800 | 159900 | 160100 | 159800 | 18108 |
| 349 | 20240805 | 124400 | 1033844292300 | 160000 | 160000 | 160000 | 159800 | 12485 |
| 350 | 20240805 | 124300 | 1031847807800 | 159900 | 160000 | 160100 | 159900 | 10466 |
| 351 | 20240805 | 124200 | 1030173424100 | 160100 | 159800 | 160300 | 159700 | 28188 |
| 352 | 20240805 | 124100 | 1025664182000 | 159700 | 159800 | 160000 | 159700 | 45320 |
| 353 | 20240805 | 124000 | 1018421216700 | 159900 | 160400 | 160400 | 159800 | 102859 |
| 354 | 20240805 | 123900 | 1001957714200 | 160400 | 160500 | 160500 | 160300 | 13747 |
| 355 | 20240805 | 123800 | 999753100000 | 160400 | 160500 | 160600 | 160300 | 17575 |
| 356 | 20240805 | 123700 | 996934895900 | 160500 | 160400 | 160500 | 160300 | 23291 |
| 357 | 20240805 | 123600 | 993200058300 | 160400 | 160500 | 160500 | 160200 | 28277 |
| 358 | 20240805 | 123500 | 988665512100 | 160500 | 160600 | 160700 | 160400 | 19961 |
| 359 | 20240805 | 123400 | 985461029700 | 160700 | 160800 | 160900 | 160500 | 27535 |
| 360 | 20240805 | 123300 | 981037465600 | 160700 | 161100 | 161200 | 160700 | 18822 |
| 361 | 20240805 | 123200 | 978009812000 | 161100 | 161100 | 161200 | 161000 | 11202 |
| 362 | 20240805 | 123100 | 976205550600 | 161000 | 160900 | 161300 | 160900 | 15957 |
| 363 | 20240805 | 123000 | 973635462000 | 160900 | 160900 | 161100 | 160800 | 9341 |
| 364 | 20240805 | 122900 | 972132212300 | 160900 | 161400 | 161400 | 160800 | 19616 |
| 365 | 20240805 | 122800 | 968972698400 | 161400 | 161400 | 161400 | 161200 | 5762 |
| 366 | 20240805 | 122700 | 968043373100 | 161400 | 161400 | 161600 | 161300 | 6355 |
| 367 | 20240805 | 122600 | 967017246200 | 161400 | 161500 | 161600 | 161200 | 7489 |
| 368 | 20240805 | 122500 | 965808726300 | 161500 | 161900 | 161900 | 161400 | 9254 |
| 369 | 20240805 | 122400 | 964312707900 | 161900 | 161800 | 161900 | 161600 | 8659 |
| 370 | 20240805 | 122300 | 962912558300 | 161800 | 162000 | 162000 | 161800 | 11823 |
| 371 | 20240805 | 122200 | 960998787300 | 161900 | 161900 | 162000 | 161700 | 20489 |
| 372 | 20240805 | 122100 | 957681951000 | 161900 | 161500 | 161900 | 161400 | 16065 |
| 373 | 20240805 | 122000 | 955084077300 | 161500 | 161200 | 161500 | 161000 | 21957 |
| 374 | 20240805 | 121900 | 951542691400 | 161200 | 161200 | 161300 | 161100 | 12065 |
| 375 | 20240805 | 121800 | 949597702500 | 161200 | 161100 | 161400 | 160900 | 14558 |
| 376 | 20240805 | 121700 | 947251072100 | 161000 | 161300 | 161300 | 161000 | 18278 |
| 377 | 20240805 | 121600 | 944307053000 | 161200 | 161400 | 161400 | 161200 | 11680 |
| 378 | 20240805 | 121500 | 942423265700 | 161400 | 161600 | 161600 | 161300 | 15315 |
| 379 | 20240805 | 121400 | 939950807500 | 161600 | 161300 | 161700 | 161300 | 31861 |
| 380 | 20240805 | 121300 | 934803833400 | 161400 | 161100 | 161400 | 161100 | 24163 |
| 381 | 20240805 | 121200 | 930907582300 | 161200 | 160800 | 161300 | 160800 | 33786 |
| 382 | 20240805 | 121100 | 925468796200 | 160800 | 161200 | 161200 | 160800 | 69136 |
| 383 | 20240805 | 121000 | 914340818900 | 161200 | 161400 | 161400 | 161100 | 31432 |
| 384 | 20240805 | 120900 | 909273373800 | 161300 | 161400 | 161500 | 161300 | 10628 |
| 385 | 20240805 | 120800 | 907558347800 | 161400 | 161300 | 161500 | 161300 | 12404 |
| 386 | 20240805 | 120700 | 905556371600 | 161300 | 161500 | 161600 | 161300 | 13369 |
| 387 | 20240805 | 120600 | 903397601300 | 161600 | 161700 | 161800 | 161500 | 6977 |
| 388 | 20240805 | 120500 | 902269808500 | 161800 | 161500 | 161900 | 161400 | 14067 |
| 389 | 20240805 | 120400 | 899997209700 | 161500 | 161600 | 161700 | 161400 | 13545 |
| 390 | 20240805 | 120300 | 897808503500 | 161600 | 162100 | 162300 | 161500 | 32238 |
| 391 | 20240805 | 120200 | 892592132900 | 162100 | 162300 | 162400 | 162100 | 13218 |
| 392 | 20240805 | 120100 | 890447775000 | 162300 | 161900 | 162600 | 161800 | 40723 |
| 393 | 20240805 | 120000 | 883842591100 | 161900 | 161900 | 162000 | 161600 | 12653 |
| 394 | 20240805 | 115900 | 881795370400 | 161900 | 162000 | 162100 | 161900 | 8036 |
| 395 | 20240805 | 115800 | 880493752000 | 162000 | 162000 | 162100 | 161800 | 13667 |
| 396 | 20240805 | 115700 | 878280016300 | 162000 | 161900 | 162000 | 161700 | 15641 |
| 397 | 20240805 | 115600 | 875749046500 | 161800 | 161500 | 161900 | 161400 | 20703 |
| 398 | 20240805 | 115500 | 872401137700 | 161500 | 161800 | 161900 | 161300 | 37693 |
| 399 | 20240805 | 115400 | 866311613600 | 161900 | 161900 | 162000 | 161800 | 14308 |
| 400 | 20240805 | 115300 | 863994934400 | 161900 | 161800 | 162000 | 161700 | 19722 |
| 401 | 20240805 | 115200 | 860801931400 | 161800 | 161600 | 161800 | 161600 | 15508 |
| 402 | 20240805 | 115100 | 858294789700 | 161700 | 161400 | 161800 | 161400 | 31712 |
| 403 | 20240805 | 115000 | 853171174500 | 161400 | 161900 | 161900 | 161300 | 47995 |
| 404 | 20240805 | 114900 | 845420854100 | 161900 | 161600 | 162000 | 161600 | 31339 |
| 405 | 20240805 | 114800 | 840348428000 | 161700 | 162100 | 162200 | 161600 | 58427 |
| 406 | 20240805 | 114700 | 830884599300 | 162100 | 162100 | 162200 | 162000 | 14042 |
| 407 | 20240805 | 114600 | 828608663700 | 162100 | 161900 | 162300 | 161900 | 26966 |
| 408 | 20240805 | 114500 | 824236618400 | 161900 | 161800 | 162000 | 161800 | 33816 |
| 409 | 20240805 | 114400 | 818760585900 | 161800 | 162100 | 162100 | 161600 | 29571 |
| 410 | 20240805 | 114300 | 813975349800 | 162100 | 162100 | 162300 | 162000 | 27140 |
| 411 | 20240805 | 114200 | 809575727100 | 162000 | 162100 | 162400 | 162000 | 63847 |
| 412 | 20240805 | 114100 | 799227275000 | 162200 | 162600 | 162700 | 162100 | 39517 |
| 413 | 20240805 | 114000 | 792810582600 | 162700 | 162700 | 162800 | 162500 | 17579 |
| 414 | 20240805 | 113900 | 789951740900 | 162700 | 162600 | 162900 | 162500 | 40812 |
| 415 | 20240805 | 113800 | 783312137900 | 162500 | 163000 | 163100 | 162500 | 41600 |
| 416 | 20240805 | 113700 | 776540892700 | 163000 | 163200 | 163300 | 163000 | 21171 |
| 417 | 20240805 | 113600 | 773087683300 | 163200 | 163300 | 163400 | 163200 | 17163 |
| 418 | 20240805 | 113500 | 770285805400 | 163400 | 163600 | 163600 | 163400 | 15514 |
| 419 | 20240805 | 113400 | 767749525200 | 163500 | 163900 | 163900 | 163500 | 20600 |
| 420 | 20240805 | 113300 | 764377115200 | 163900 | 163800 | 163900 | 163800 | 6939 |
| 421 | 20240805 | 113200 | 763240252900 | 163800 | 164000 | 164000 | 163800 | 9231 |
| 422 | 20240805 | 113100 | 761727501500 | 163900 | 164100 | 164300 | 163900 | 22677 |
| 423 | 20240805 | 113000 | 758006035400 | 164100 | 164600 | 164600 | 164100 | 17826 |
| 424 | 20240805 | 112900 | 755077197600 | 164600 | 164800 | 164900 | 164500 | 8833 |
| 425 | 20240805 | 112800 | 753622699300 | 164900 | 165000 | 165000 | 164500 | 40673 |
| 426 | 20240805 | 112700 | 746919953200 | 165000 | 164800 | 165000 | 164800 | 25777 |
| 427 | 20240805 | 112600 | 742668714900 | 164900 | 164600 | 165200 | 164500 | 33429 |
| 428 | 20240805 | 112500 | 737159784500 | 164600 | 164000 | 164800 | 164000 | 32281 |
| 429 | 20240805 | 112400 | 731851103000 | 164100 | 164200 | 164200 | 164000 | 12526 |
| 430 | 20240805 | 112300 | 729795393000 | 164100 | 164100 | 164300 | 163800 | 27197 |
| 431 | 20240805 | 112200 | 725335222800 | 164100 | 164000 | 164300 | 163900 | 26581 |
| 432 | 20240805 | 112100 | 720972344100 | 164000 | 163600 | 164100 | 163500 | 34418 |
| 433 | 20240805 | 112000 | 715333062500 | 163500 | 163500 | 163600 | 163300 | 22732 |
| 434 | 20240805 | 111900 | 711617061400 | 163500 | 164100 | 164100 | 163500 | 15896 |
| 435 | 20240805 | 111800 | 709013198000 | 164100 | 163600 | 164100 | 163300 | 44601 |
| 436 | 20240805 | 111700 | 701713849400 | 163500 | 163600 | 163700 | 163500 | 17187 |
| 437 | 20240805 | 111600 | 698901862300 | 163600 | 164200 | 164300 | 163600 | 53230 |
| 438 | 20240805 | 111500 | 690179314400 | 164300 | 163900 | 164400 | 163800 | 47778 |
| 439 | 20240805 | 111400 | 682343372500 | 163900 | 164100 | 164100 | 163800 | 16010 |
| 440 | 20240805 | 111300 | 679718036700 | 164000 | 163900 | 164200 | 163900 | 22764 |
| 441 | 20240805 | 111200 | 675984707400 | 163900 | 164100 | 164200 | 163900 | 24567 |
| 442 | 20240805 | 111100 | 671955606400 | 164100 | 164500 | 164600 | 164100 | 14003 |
| 443 | 20240805 | 111000 | 669654908700 | 164600 | 164400 | 164700 | 164300 | 24453 |
| 444 | 20240805 | 110900 | 665632074700 | 164400 | 164400 | 165000 | 164400 | 20677 |
| 445 | 20240805 | 110800 | 662226458400 | 164500 | 164300 | 164500 | 164000 | 29065 |
| 446 | 20240805 | 110700 | 657454001500 | 164300 | 164300 | 164700 | 164200 | 28871 |
| 447 | 20240805 | 110600 | 652708978100 | 164200 | 164700 | 164700 | 164100 | 47420 |
| 448 | 20240805 | 110500 | 644913680700 | 164700 | 164900 | 165100 | 164600 | 34301 |
| 449 | 20240805 | 110400 | 639260945300 | 164900 | 165000 | 165100 | 164900 | 7723 |
| 450 | 20240805 | 110300 | 637986703900 | 165000 | 165200 | 165400 | 165000 | 12161 |
| 451 | 20240805 | 110200 | 635978381200 | 165200 | 165300 | 165700 | 165100 | 21986 |
| 452 | 20240805 | 110100 | 632342870400 | 165300 | 165300 | 165400 | 164900 | 19446 |
| 453 | 20240805 | 110000 | 629131348200 | 165200 | 165100 | 165300 | 164700 | 84544 |
| 454 | 20240805 | 105900 | 615190039900 | 165000 | 165200 | 165300 | 165000 | 26485 |
| 455 | 20240805 | 105800 | 610818169000 | 165200 | 165200 | 165300 | 165100 | 17730 |
| 456 | 20240805 | 105700 | 607888652800 | 165200 | 165300 | 165400 | 165100 | 17813 |
| 457 | 20240805 | 105600 | 604944938400 | 165300 | 165300 | 165500 | 165200 | 16491 |
| 458 | 20240805 | 105500 | 602218178600 | 165200 | 165300 | 165300 | 165100 | 14279 |
| 459 | 20240805 | 105400 | 599859274900 | 165200 | 165400 | 165500 | 165200 | 10714 |
| 460 | 20240805 | 105300 | 598087982200 | 165500 | 165200 | 165500 | 165000 | 13715 |
| 461 | 20240805 | 105200 | 595820693500 | 165100 | 165300 | 165500 | 165000 | 57468 |
| 462 | 20240805 | 105100 | 586324732500 | 165300 | 166100 | 166100 | 165200 | 198709 |
| 463 | 20240805 | 105000 | 553384753800 | 166100 | 166000 | 166100 | 166000 | 5441 |
| 464 | 20240805 | 104900 | 552481318400 | 166100 | 166200 | 166300 | 166000 | 23957 |
| 465 | 20240805 | 104800 | 548501358100 | 166300 | 166200 | 166300 | 166200 | 4477 |
| 466 | 20240805 | 104700 | 547756945300 | 166200 | 166400 | 166600 | 166200 | 6975 |
| 467 | 20240805 | 104600 | 546596067700 | 166400 | 166300 | 166500 | 166200 | 12770 |
| 468 | 20240805 | 104500 | 544472283700 | 166200 | 166300 | 166300 | 166200 | 6755 |
| 469 | 20240805 | 104400 | 543349302700 | 166300 | 166600 | 166600 | 166200 | 11929 |
| 470 | 20240805 | 104300 | 541364419100 | 166600 | 166600 | 166700 | 166500 | 13848 |
| 471 | 20240805 | 104200 | 539057898800 | 166700 | 166800 | 167000 | 166600 | 11252 |
| 472 | 20240805 | 104100 | 537181236900 | 166700 | 166900 | 167000 | 166700 | 11412 |
| 473 | 20240805 | 104000 | 535276759400 | 166900 | 166500 | 167100 | 166500 | 15878 |
| 474 | 20240805 | 103900 | 532627717700 | 166600 | 166500 | 166600 | 166400 | 5851 |
| 475 | 20240805 | 103800 | 531653483000 | 166500 | 166600 | 166700 | 166300 | 12686 |
| 476 | 20240805 | 103700 | 529541455400 | 166700 | 166500 | 166800 | 166500 | 12011 |
| 477 | 20240805 | 103600 | 527540189000 | 166500 | 166300 | 166500 | 166200 | 15951 |
| 478 | 20240805 | 103500 | 524886777200 | 166300 | 166300 | 166300 | 166200 | 5008 |
| 479 | 20240805 | 103400 | 524054234000 | 166200 | 166200 | 166300 | 166100 | 9131 |
| 480 | 20240805 | 103300 | 522536893300 | 166200 | 166200 | 166300 | 166100 | 6071 |
| 481 | 20240805 | 103200 | 521528067500 | 166200 | 166400 | 166500 | 166100 | 20392 |
| 482 | 20240805 | 103100 | 518138073400 | 166400 | 166100 | 166500 | 166000 | 25424 |
| 483 | 20240805 | 103000 | 513911283800 | 166100 | 166100 | 166200 | 166000 | 20159 |
| 484 | 20240805 | 102900 | 510563414100 | 166100 | 166100 | 166300 | 166000 | 35764 |
| 485 | 20240805 | 102800 | 504622232700 | 166100 | 166200 | 166300 | 166100 | 29773 |
| 486 | 20240805 | 102700 | 499674809600 | 166200 | 166300 | 166400 | 166200 | 12498 |
| 487 | 20240805 | 102600 | 497596815300 | 166300 | 166300 | 166400 | 166200 | 26007 |
| 488 | 20240805 | 102500 | 493272480700 | 166300 | 166300 | 166500 | 166300 | 11857 |
| 489 | 20240805 | 102400 | 491299795100 | 166400 | 166500 | 166500 | 166200 | 23379 |
| 490 | 20240805 | 102300 | 487410800500 | 166500 | 166700 | 166700 | 166400 | 13837 |
| 491 | 20240805 | 102200 | 485106859200 | 166600 | 167100 | 167300 | 166600 | 17761 |
| 492 | 20240805 | 102100 | 482141367400 | 167100 | 167300 | 167400 | 167000 | 12376 |
| 493 | 20240805 | 102000 | 480071776200 | 167400 | 166900 | 167500 | 166900 | 21376 |
| 494 | 20240805 | 101900 | 476497855800 | 167000 | 167300 | 167300 | 166900 | 13926 |
| 495 | 20240805 | 101800 | 474171315500 | 167200 | 166600 | 167400 | 166500 | 17866 |
| 496 | 20240805 | 101700 | 471186550400 | 166600 | 166500 | 166800 | 166400 | 10157 |
| 497 | 20240805 | 101600 | 469494623200 | 166600 | 166600 | 166700 | 166400 | 14294 |
| 498 | 20240805 | 101500 | 467114090200 | 166700 | 166800 | 166800 | 166500 | 13248 |
| 499 | 20240805 | 101400 | 464905917500 | 166800 | 166500 | 166900 | 166400 | 14335 |
| 500 | 20240805 | 101300 | 462516294100 | 166600 | 166600 | 166700 | 166400 | 27802 |
| 501 | 20240805 | 101200 | 457886128100 | 166600 | 166600 | 166900 | 166600 | 13326 |
| 502 | 20240805 | 101100 | 455664534800 | 166700 | 166800 | 167000 | 166600 | 15831 |
| 503 | 20240805 | 101000 | 453023861300 | 166900 | 166700 | 167200 | 166600 | 19246 |
| 504 | 20240805 | 100900 | 449813593900 | 166700 | 166700 | 166800 | 166600 | 25494 |
| 505 | 20240805 | 100800 | 445565082500 | 166700 | 166900 | 167100 | 166600 | 42536 |
| 506 | 20240805 | 100700 | 438469301700 | 167000 | 167100 | 167200 | 166900 | 23833 |
| 507 | 20240805 | 100600 | 434488753000 | 167100 | 167300 | 167300 | 167000 | 31657 |
| 508 | 20240805 | 100500 | 429199584400 | 167300 | 167200 | 167400 | 167200 | 15741 |
| 509 | 20240805 | 100400 | 426566938500 | 167300 | 167500 | 167600 | 167200 | 20621 |
| 510 | 20240805 | 100300 | 423115828700 | 167500 | 167900 | 168000 | 167400 | 29910 |
| 511 | 20240805 | 100200 | 418100323200 | 167900 | 167800 | 168100 | 167800 | 15147 |
| 512 | 20240805 | 100100 | 415556727600 | 167900 | 168400 | 168400 | 167800 | 20399 |
| 513 | 20240805 | 100000 | 412128657000 | 168400 | 168600 | 168600 | 168200 | 9843 |
| 514 | 20240805 | 095900 | 410470723500 | 168500 | 168500 | 168900 | 168300 | 11777 |
| 515 | 20240805 | 095800 | 408484921500 | 168500 | 168200 | 168500 | 168100 | 7386 |
| 516 | 20240805 | 095700 | 407242407500 | 168200 | 168400 | 168600 | 168100 | 15075 |
| 517 | 20240805 | 095600 | 404703339300 | 168500 | 168400 | 168500 | 168100 | 14376 |
| 518 | 20240805 | 095500 | 402283402000 | 168400 | 168200 | 168500 | 167900 | 13744 |
| 519 | 20240805 | 095400 | 399971721600 | 168200 | 168000 | 168300 | 167700 | 11616 |
| 520 | 20240805 | 095300 | 398021359400 | 167900 | 168100 | 168300 | 167900 | 9073 |
| 521 | 20240805 | 095200 | 396496640200 | 168000 | 167800 | 168300 | 167700 | 7395 |
| 522 | 20240805 | 095100 | 395254200100 | 167800 | 168400 | 168500 | 167700 | 15467 |
| 523 | 20240805 | 095000 | 392654929800 | 168400 | 168500 | 168500 | 168000 | 13609 |
| 524 | 20240805 | 094900 | 390364771800 | 168500 | 168100 | 168800 | 168000 | 10255 |
| 525 | 20240805 | 094800 | 388637051400 | 168100 | 168100 | 168500 | 167600 | 27487 |
| 526 | 20240805 | 094700 | 384020820000 | 168100 | 168200 | 168300 | 167900 | 13861 |
| 527 | 20240805 | 094600 | 381690268900 | 168200 | 168600 | 168600 | 168000 | 32362 |
| 528 | 20240805 | 094500 | 376248235200 | 168500 | 168800 | 168800 | 168500 | 12862 |
| 529 | 20240805 | 094400 | 374080204300 | 168700 | 169200 | 169200 | 168700 | 16375 |
| 530 | 20240805 | 094300 | 371314240500 | 169200 | 169300 | 169400 | 168900 | 10354 |
| 531 | 20240805 | 094200 | 369562924100 | 169400 | 169700 | 169700 | 169300 | 11808 |
| 532 | 20240805 | 094100 | 367561140500 | 169700 | 169800 | 169800 | 169300 | 17373 |
| 533 | 20240805 | 094000 | 364616060900 | 169800 | 168900 | 169800 | 168800 | 16500 |
| 534 | 20240805 | 093900 | 361821632600 | 168900 | 169000 | 169100 | 168800 | 15254 |
| 535 | 20240805 | 093800 | 359244901300 | 169000 | 169500 | 169500 | 168700 | 38862 |
| 536 | 20240805 | 093700 | 352671822700 | 169500 | 169600 | 169900 | 169400 | 30674 |
| 537 | 20240805 | 093600 | 347469861000 | 169600 | 169700 | 169800 | 169500 | 7273 |
| 538 | 20240805 | 093500 | 346236098700 | 169700 | 169700 | 170000 | 169600 | 19617 |
| 539 | 20240805 | 093400 | 342903217100 | 169700 | 169600 | 169800 | 169500 | 8686 |
| 540 | 20240805 | 093300 | 341429466400 | 169700 | 169900 | 170000 | 169400 | 16287 |
| 541 | 20240805 | 093200 | 338667277000 | 169900 | 169500 | 170200 | 169300 | 21543 |
| 542 | 20240805 | 093100 | 335009707300 | 169500 | 170000 | 170000 | 169400 | 19123 |
| 543 | 20240805 | 093000 | 331765215700 | 170000 | 170400 | 170500 | 169800 | 31116 |
| 544 | 20240805 | 092900 | 326473822800 | 170500 | 170300 | 170700 | 170200 | 15670 |
| 545 | 20240805 | 092800 | 323803239100 | 170400 | 170900 | 171200 | 170100 | 51503 |
| 546 | 20240805 | 092700 | 315008845400 | 170900 | 170100 | 170900 | 170100 | 41026 |
| 547 | 20240805 | 092600 | 308012042800 | 170200 | 169800 | 170300 | 169700 | 72003 |
| 548 | 20240805 | 092500 | 295775255400 | 169800 | 169200 | 169800 | 169000 | 36729 |
| 549 | 20240805 | 092400 | 289550248000 | 169100 | 169000 | 169400 | 168800 | 37359 |
| 550 | 20240805 | 092300 | 283233536700 | 169000 | 168800 | 169100 | 168800 | 25190 |
| 551 | 20240805 | 092200 | 278977257400 | 168800 | 168300 | 169200 | 168200 | 34205 |
| 552 | 20240805 | 092100 | 273204296000 | 168200 | 167700 | 168300 | 167600 | 20077 |
| 553 | 20240805 | 092000 | 269832807600 | 167600 | 167600 | 167800 | 167500 | 19785 |
| 554 | 20240805 | 091900 | 266516501700 | 167500 | 168000 | 168600 | 167500 | 48415 |
| 555 | 20240805 | 091800 | 258389282400 | 167900 | 168500 | 168600 | 167900 | 24274 |
| 556 | 20240805 | 091700 | 254304716900 | 168500 | 169100 | 169200 | 168500 | 24334 |
| 557 | 20240805 | 091600 | 250194405900 | 169100 | 169100 | 169300 | 168600 | 50691 |
| 558 | 20240805 | 091500 | 241628501900 | 169100 | 168400 | 169100 | 168300 | 36203 |
| 559 | 20240805 | 091400 | 235520432100 | 168400 | 168100 | 168500 | 167700 | 38716 |
| 560 | 20240805 | 091300 | 229012085500 | 168200 | 168800 | 168900 | 168000 | 39568 |
| 561 | 20240805 | 091200 | 222350150100 | 168800 | 168500 | 169100 | 168400 | 54645 |
| 562 | 20240805 | 091100 | 213128821300 | 168500 | 167500 | 168700 | 167500 | 77114 |
| 563 | 20240805 | 091000 | 200165447100 | 167700 | 166900 | 167700 | 166600 | 96043 |
| 564 | 20240805 | 090900 | 184119810600 | 166900 | 167100 | 167200 | 166800 | 35265 |
| 565 | 20240805 | 090800 | 178232177500 | 167200 | 167100 | 167400 | 167000 | 52670 |
| 566 | 20240805 | 090700 | 169421631100 | 167100 | 167000 | 167200 | 166800 | 66155 |
| 567 | 20240805 | 090600 | 158373842700 | 167000 | 167100 | 167200 | 166800 | 135443 |
| 568 | 20240805 | 090500 | 135756427800 | 167200 | 167400 | 167500 | 167100 | 54433 |
| 569 | 20240805 | 090400 | 126654189800 | 167500 | 167400 | 167900 | 167400 | 50299 |
| 570 | 20240805 | 090300 | 118221072700 | 167500 | 167900 | 168000 | 167400 | 58554 |
| 571 | 20240805 | 090200 | 108398049400 | 167900 | 167800 | 168200 | 167800 | 65479 |
| 572 | 20240805 | 090100 | 97395549300 | 167900 | 167500 | 168800 | 167300 | 128584 |
| 573 | 20240805 | 090000 | 75788420800 | 167600 | 168000 | 168900 | 167500 | 450822 |