35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 185300 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 13681 |
| 3 | 20240806 | 185200 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 4 | 20240806 | 185100 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 5 | 20240806 | 185000 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 6 | 20240806 | 184900 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 7 | 20240806 | 184800 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 8 | 20240806 | 184700 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 9 | 20240806 | 184600 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 10 | 20240806 | 184500 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 11 | 20240806 | 184400 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 12 | 20240806 | 184300 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 13 | 20240806 | 184200 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 14 | 20240806 | 184100 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 15 | 20240806 | 184000 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 16 | 20240806 | 183900 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 17 | 20240806 | 183800 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 18 | 20240806 | 183700 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 19 | 20240806 | 183600 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 20 | 20240806 | 183500 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 21 | 20240806 | 183400 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 22 | 20240806 | 183300 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 23 | 20240806 | 183200 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 24 | 20240806 | 183100 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 25 | 20240806 | 183000 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 26 | 20240806 | 182900 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 27 | 20240806 | 182800 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 28 | 20240806 | 182700 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 29 | 20240806 | 182600 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 30 | 20240806 | 182500 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 31 | 20240806 | 182400 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 32 | 20240806 | 182300 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 13681 |
| 33 | 20240806 | 182200 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 34 | 20240806 | 182100 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 35 | 20240806 | 182000 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 36 | 20240806 | 181900 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 37 | 20240806 | 181800 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 38 | 20240806 | 181700 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 39 | 20240806 | 181600 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 40 | 20240806 | 181500 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 41 | 20240806 | 181400 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 42 | 20240806 | 181300 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 43 | 20240806 | 181200 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 44 | 20240806 | 181100 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 45 | 20240806 | 181000 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 46 | 20240806 | 180900 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 47 | 20240806 | 180800 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 48 | 20240806 | 180700 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 49 | 20240806 | 180600 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 50 | 20240806 | 180500 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 51 | 20240806 | 180400 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 52 | 20240806 | 180300 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 53 | 20240806 | 180200 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 54 | 20240806 | 180100 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 55 | 20240806 | 180000 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 56 | 20240806 | 175900 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 57 | 20240806 | 175800 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 58 | 20240806 | 175700 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 59 | 20240806 | 175600 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 60 | 20240806 | 175500 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 61 | 20240806 | 175400 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 62 | 20240806 | 175300 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 13681 |
| 63 | 20240806 | 175200 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 64 | 20240806 | 175100 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 65 | 20240806 | 175000 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 66 | 20240806 | 174900 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 67 | 20240806 | 174800 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 68 | 20240806 | 174700 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 69 | 20240806 | 174600 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 70 | 20240806 | 174500 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 71 | 20240806 | 174400 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 72 | 20240806 | 174300 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 73 | 20240806 | 174200 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 74 | 20240806 | 174100 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 75 | 20240806 | 174000 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 76 | 20240806 | 173900 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 77 | 20240806 | 173800 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 78 | 20240806 | 173700 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 79 | 20240806 | 173600 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 80 | 20240806 | 173500 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 81 | 20240806 | 173400 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 82 | 20240806 | 173300 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 83 | 20240806 | 173200 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 84 | 20240806 | 173100 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 85 | 20240806 | 173000 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 86 | 20240806 | 172900 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 87 | 20240806 | 172800 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 88 | 20240806 | 172700 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 89 | 20240806 | 172600 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 90 | 20240806 | 172500 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 91 | 20240806 | 172400 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 92 | 20240806 | 172300 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 13681 |
| 93 | 20240806 | 172200 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 94 | 20240806 | 172100 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 95 | 20240806 | 172000 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 96 | 20240806 | 171900 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 97 | 20240806 | 171800 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 98 | 20240806 | 171700 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 99 | 20240806 | 171600 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 100 | 20240806 | 171500 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 101 | 20240806 | 171400 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 102 | 20240806 | 171300 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 103 | 20240806 | 171200 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 104 | 20240806 | 171100 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 105 | 20240806 | 171000 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 106 | 20240806 | 170900 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 107 | 20240806 | 170800 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 108 | 20240806 | 170700 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 109 | 20240806 | 170600 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 110 | 20240806 | 170500 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 111 | 20240806 | 170400 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 112 | 20240806 | 170300 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 113 | 20240806 | 170200 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 114 | 20240806 | 170100 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 115 | 20240806 | 170000 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 116 | 20240806 | 165900 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 117 | 20240806 | 165800 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 118 | 20240806 | 165700 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 119 | 20240806 | 165600 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 120 | 20240806 | 165500 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 121 | 20240806 | 165400 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 122 | 20240806 | 165300 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 13681 |
| 123 | 20240806 | 165200 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 124 | 20240806 | 165100 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 125 | 20240806 | 165000 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 126 | 20240806 | 164900 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 127 | 20240806 | 164800 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 128 | 20240806 | 164700 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 129 | 20240806 | 164600 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 130 | 20240806 | 164500 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 131 | 20240806 | 164400 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 132 | 20240806 | 164300 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 133 | 20240806 | 164200 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 134 | 20240806 | 164100 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 135 | 20240806 | 164000 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 136 | 20240806 | 163900 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 137 | 20240806 | 163800 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 138 | 20240806 | 163700 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 139 | 20240806 | 163600 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 140 | 20240806 | 163500 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 141 | 20240806 | 163400 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 142 | 20240806 | 163300 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 143 | 20240806 | 163200 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 144 | 20240806 | 163100 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 145 | 20240806 | 163000 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 146 | 20240806 | 162900 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 147 | 20240806 | 162800 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 148 | 20240806 | 162700 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 149 | 20240806 | 162600 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 150 | 20240806 | 162500 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 151 | 20240806 | 162400 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 152 | 20240806 | 162300 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 13681 |
| 153 | 20240806 | 162200 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 154 | 20240806 | 162100 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 155 | 20240806 | 162000 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 156 | 20240806 | 161900 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 157 | 20240806 | 161800 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 158 | 20240806 | 161700 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 159 | 20240806 | 161600 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 160 | 20240806 | 161500 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 161 | 20240806 | 161400 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 162 | 20240806 | 161300 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 163 | 20240806 | 161200 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 164 | 20240806 | 161100 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 165 | 20240806 | 161000 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 166 | 20240806 | 160900 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 167 | 20240806 | 160800 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 168 | 20240806 | 160700 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 169 | 20240806 | 160600 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 170 | 20240806 | 160500 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 171 | 20240806 | 160400 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 172 | 20240806 | 160300 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 173 | 20240806 | 160200 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 174 | 20240806 | 160100 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 175 | 20240806 | 160000 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 176 | 20240806 | 155900 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 177 | 20240806 | 155800 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 178 | 20240806 | 155700 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 179 | 20240806 | 155600 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 180 | 20240806 | 155500 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 181 | 20240806 | 155400 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 182 | 20240806 | 155300 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 13681 |
| 183 | 20240806 | 155200 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 184 | 20240806 | 155100 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 185 | 20240806 | 155000 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 186 | 20240806 | 154900 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 187 | 20240806 | 154800 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 188 | 20240806 | 154700 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 189 | 20240806 | 154600 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 190 | 20240806 | 154500 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 191 | 20240806 | 154400 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 192 | 20240806 | 154300 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 193 | 20240806 | 154200 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 194 | 20240806 | 154100 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 195 | 20240806 | 154000 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 196 | 20240806 | 153900 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 197 | 20240806 | 153800 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 198 | 20240806 | 153700 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 199 | 20240806 | 153600 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 200 | 20240806 | 153500 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 201 | 20240806 | 153400 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 202 | 20240806 | 153300 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 203 | 20240806 | 153200 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 204 | 20240806 | 153100 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 0 |
| 205 | 20240806 | 153000 | 142220011400 | 168100 | 168100 | 168100 | 168100 | 13681 |
| 206 | 20240806 | 152900 | 139920235300 | 168600 | 168600 | 168600 | 168600 | 0 |
| 207 | 20240806 | 152800 | 139920235300 | 168600 | 168600 | 168600 | 168600 | 0 |
| 208 | 20240806 | 152700 | 139920235300 | 168600 | 168600 | 168600 | 168600 | 0 |
| 209 | 20240806 | 152600 | 139920235300 | 168600 | 168600 | 168600 | 168600 | 0 |
| 210 | 20240806 | 152500 | 139920235300 | 168600 | 168600 | 168600 | 168600 | 0 |
| 211 | 20240806 | 152400 | 139920235300 | 168600 | 168600 | 168600 | 168600 | 0 |
| 212 | 20240806 | 152300 | 139920235300 | 168600 | 168600 | 168600 | 168600 | 0 |
| 213 | 20240806 | 152200 | 139920235300 | 168600 | 168600 | 168600 | 168600 | 0 |
| 214 | 20240806 | 152100 | 139920235300 | 168600 | 168600 | 168600 | 168600 | 0 |
| 215 | 20240806 | 152000 | 139920235300 | 168600 | 168600 | 168600 | 168600 | 0 |
| 216 | 20240806 | 151900 | 139920235300 | 168600 | 168500 | 168700 | 168300 | 2860 |
| 217 | 20240806 | 151800 | 139438349100 | 168400 | 168900 | 169000 | 168400 | 2420 |
| 218 | 20240806 | 151700 | 139030203400 | 168900 | 168800 | 169000 | 168700 | 1852 |
| 219 | 20240806 | 151600 | 138717613000 | 168700 | 169000 | 169100 | 168700 | 1613 |
| 220 | 20240806 | 151500 | 138445164100 | 169000 | 169400 | 169400 | 168900 | 4563 |
| 221 | 20240806 | 151400 | 137673385500 | 169300 | 169300 | 169500 | 169200 | 1061 |
| 222 | 20240806 | 151300 | 137493720400 | 169300 | 169400 | 169500 | 169300 | 1392 |
| 223 | 20240806 | 151200 | 137257963800 | 169300 | 169700 | 169700 | 169300 | 5465 |
| 224 | 20240806 | 151100 | 136331340500 | 169700 | 169600 | 169800 | 169600 | 2779 |
| 225 | 20240806 | 151000 | 135859629200 | 169700 | 169700 | 169700 | 169500 | 2396 |
| 226 | 20240806 | 150900 | 135453219500 | 169700 | 169300 | 169700 | 169200 | 1330 |
| 227 | 20240806 | 150800 | 135227786400 | 169400 | 169200 | 169400 | 169200 | 1080 |
| 228 | 20240806 | 150700 | 135044889400 | 169200 | 169300 | 169400 | 169200 | 1474 |
| 229 | 20240806 | 150600 | 134795352600 | 169300 | 169300 | 169400 | 169200 | 1811 |
| 230 | 20240806 | 150500 | 134488780200 | 169300 | 169000 | 169300 | 169000 | 2079 |
| 231 | 20240806 | 150400 | 134137039600 | 169000 | 168900 | 169100 | 168800 | 2023 |
| 232 | 20240806 | 150300 | 133795303500 | 168900 | 168700 | 168900 | 168600 | 473 |
| 233 | 20240806 | 150200 | 133715462500 | 168700 | 168700 | 168900 | 168700 | 814 |
| 234 | 20240806 | 150100 | 133578080100 | 168700 | 168500 | 168700 | 168500 | 1123 |
| 235 | 20240806 | 150000 | 133388712200 | 168500 | 168600 | 168700 | 168300 | 1461 |
| 236 | 20240806 | 145900 | 133142609700 | 168600 | 168600 | 168700 | 168500 | 1031 |
| 237 | 20240806 | 145800 | 132968786300 | 168600 | 168600 | 168700 | 168500 | 911 |
| 238 | 20240806 | 145700 | 132815176400 | 168700 | 168700 | 168700 | 168600 | 382 |
| 239 | 20240806 | 145600 | 132750750700 | 168700 | 168600 | 168800 | 168500 | 607 |
| 240 | 20240806 | 145500 | 132648376600 | 168700 | 168900 | 168900 | 168500 | 735 |
| 241 | 20240806 | 145400 | 132524382600 | 168800 | 168900 | 168900 | 168800 | 668 |
| 242 | 20240806 | 145300 | 132411611100 | 168900 | 168800 | 168900 | 168700 | 903 |
| 243 | 20240806 | 145200 | 132259205600 | 168800 | 168700 | 168800 | 168600 | 813 |
| 244 | 20240806 | 145100 | 132122027800 | 168600 | 168600 | 168700 | 168500 | 546 |
| 245 | 20240806 | 145000 | 132029943300 | 168600 | 168700 | 168700 | 168400 | 844 |
| 246 | 20240806 | 144900 | 131887648000 | 168600 | 168500 | 168700 | 168500 | 386 |
| 247 | 20240806 | 144800 | 131822570100 | 168500 | 168500 | 168600 | 168500 | 310 |
| 248 | 20240806 | 144700 | 131770311700 | 168500 | 168500 | 168600 | 168300 | 553 |
| 249 | 20240806 | 144600 | 131677177000 | 168500 | 168700 | 168800 | 168300 | 1049 |
| 250 | 20240806 | 144500 | 131500312400 | 168800 | 168600 | 168800 | 168600 | 768 |
| 251 | 20240806 | 144400 | 131370732600 | 168700 | 168300 | 168700 | 168200 | 1389 |
| 252 | 20240806 | 144300 | 131136835300 | 168300 | 168000 | 168300 | 168000 | 236 |
| 253 | 20240806 | 144200 | 131097148700 | 167900 | 168300 | 168300 | 167900 | 567 |
| 254 | 20240806 | 144100 | 131001824400 | 168300 | 168100 | 168300 | 168000 | 708 |
| 255 | 20240806 | 144000 | 130882784400 | 168000 | 168200 | 168300 | 168000 | 730 |
| 256 | 20240806 | 143900 | 130760003000 | 168200 | 168300 | 168300 | 168000 | 375 |
| 257 | 20240806 | 143800 | 130696942300 | 168200 | 168200 | 168400 | 167900 | 602 |
| 258 | 20240806 | 143700 | 130595719100 | 168200 | 168300 | 168300 | 168100 | 322 |
| 259 | 20240806 | 143600 | 130541554600 | 168300 | 168500 | 168500 | 168100 | 539 |
| 260 | 20240806 | 143500 | 130450807300 | 168400 | 168500 | 168500 | 168000 | 769 |
| 261 | 20240806 | 143400 | 130321443200 | 168400 | 168400 | 168600 | 168200 | 1174 |
| 262 | 20240806 | 143300 | 130123658600 | 168500 | 168300 | 168500 | 168200 | 445 |
| 263 | 20240806 | 143200 | 130048746400 | 168300 | 167900 | 168300 | 167600 | 478 |
| 264 | 20240806 | 143100 | 129968513400 | 167700 | 167900 | 168000 | 167300 | 2421 |
| 265 | 20240806 | 143000 | 129562904400 | 167900 | 167800 | 167900 | 167700 | 511 |
| 266 | 20240806 | 142900 | 129477151900 | 167900 | 168100 | 168300 | 167800 | 497 |
| 267 | 20240806 | 142800 | 129393600100 | 168200 | 168300 | 168300 | 168100 | 719 |
| 268 | 20240806 | 142700 | 129272652200 | 168300 | 168200 | 168300 | 167900 | 1245 |
| 269 | 20240806 | 142600 | 129063416100 | 168200 | 168200 | 168300 | 168100 | 337 |
| 270 | 20240806 | 142500 | 129006733600 | 168100 | 168100 | 168300 | 168000 | 929 |
| 271 | 20240806 | 142400 | 128850518600 | 168100 | 168100 | 168200 | 167900 | 364 |
| 272 | 20240806 | 142300 | 128789347000 | 168000 | 168000 | 168300 | 167700 | 1379 |
| 273 | 20240806 | 142200 | 128557680600 | 168000 | 167700 | 168300 | 167700 | 962 |
| 274 | 20240806 | 142100 | 128396061500 | 167700 | 167500 | 167800 | 167300 | 922 |
| 275 | 20240806 | 142000 | 128241659600 | 167800 | 168000 | 168300 | 167300 | 1288 |
| 276 | 20240806 | 141900 | 128025675100 | 168000 | 168300 | 168500 | 167700 | 1612 |
| 277 | 20240806 | 141800 | 127754626100 | 168300 | 168300 | 168400 | 168000 | 964 |
| 278 | 20240806 | 141700 | 127592521900 | 168300 | 167700 | 168300 | 167700 | 575 |
| 279 | 20240806 | 141600 | 127495834900 | 167800 | 168400 | 168400 | 167400 | 930 |
| 280 | 20240806 | 141500 | 127339689200 | 168400 | 168100 | 168500 | 168000 | 863 |
| 281 | 20240806 | 141400 | 127194468900 | 168100 | 167800 | 168100 | 167700 | 818 |
| 282 | 20240806 | 141300 | 127057064600 | 167800 | 167600 | 167900 | 167300 | 1625 |
| 283 | 20240806 | 141200 | 126784867600 | 167700 | 168000 | 168000 | 167600 | 875 |
| 284 | 20240806 | 141100 | 126638038600 | 167900 | 167900 | 168000 | 167700 | 442 |
| 285 | 20240806 | 141000 | 126563820300 | 167900 | 167900 | 168100 | 167500 | 835 |
| 286 | 20240806 | 140900 | 126423726300 | 167800 | 167700 | 167900 | 167400 | 1627 |
| 287 | 20240806 | 140800 | 126151073200 | 167700 | 167800 | 168000 | 167700 | 595 |
| 288 | 20240806 | 140700 | 126051211100 | 167600 | 168000 | 168000 | 167300 | 2581 |
| 289 | 20240806 | 140600 | 125618744700 | 168000 | 168000 | 168500 | 167500 | 2139 |
| 290 | 20240806 | 140500 | 125259751700 | 168100 | 168400 | 168900 | 168000 | 1101 |
| 291 | 20240806 | 140400 | 125074457300 | 168400 | 168300 | 168400 | 168100 | 936 |
| 292 | 20240806 | 140300 | 124917039100 | 168300 | 169300 | 169300 | 168200 | 1632 |
| 293 | 20240806 | 140200 | 124641781600 | 169300 | 168600 | 169300 | 168400 | 1391 |
| 294 | 20240806 | 140100 | 124406637100 | 168500 | 168500 | 168600 | 168200 | 529 |
| 295 | 20240806 | 140000 | 124317598200 | 168500 | 168600 | 168900 | 168500 | 878 |
| 296 | 20240806 | 135900 | 124169455400 | 168700 | 168300 | 168800 | 168000 | 1997 |
| 297 | 20240806 | 135800 | 123833515200 | 168300 | 168900 | 169000 | 168200 | 1144 |
| 298 | 20240806 | 135700 | 123640767300 | 168900 | 168900 | 169100 | 168500 | 861 |
| 299 | 20240806 | 135600 | 123495420600 | 168900 | 169000 | 169000 | 168600 | 1051 |
| 300 | 20240806 | 135500 | 123317982600 | 169000 | 169100 | 169100 | 168900 | 662 |
| 301 | 20240806 | 135400 | 123206096000 | 169000 | 169100 | 169300 | 169000 | 825 |
| 302 | 20240806 | 135300 | 123066601800 | 169100 | 169300 | 169400 | 169100 | 1076 |
| 303 | 20240806 | 135200 | 122884534700 | 169400 | 169900 | 169900 | 169300 | 754 |
| 304 | 20240806 | 135100 | 122756607700 | 169500 | 169400 | 169900 | 169200 | 1306 |
| 305 | 20240806 | 135000 | 122535338500 | 169500 | 170300 | 170300 | 169400 | 1921 |
| 306 | 20240806 | 134900 | 122209128000 | 170300 | 169900 | 170300 | 169800 | 1582 |
| 307 | 20240806 | 134800 | 121940052600 | 169900 | 170400 | 170400 | 169900 | 1973 |
| 308 | 20240806 | 134700 | 121604192300 | 170400 | 170300 | 170600 | 170300 | 445 |
| 309 | 20240806 | 134600 | 121528345900 | 170500 | 170600 | 170700 | 170400 | 1838 |
| 310 | 20240806 | 134500 | 121214822000 | 170600 | 170100 | 170700 | 170000 | 2560 |
| 311 | 20240806 | 134400 | 120778572000 | 170100 | 170100 | 170300 | 170000 | 1609 |
| 312 | 20240806 | 134300 | 120504724700 | 170000 | 170000 | 170100 | 169900 | 2665 |
| 313 | 20240806 | 134200 | 120051678000 | 170000 | 169700 | 170000 | 169700 | 1168 |
| 314 | 20240806 | 134100 | 119853302400 | 169700 | 169300 | 169800 | 169300 | 2864 |
| 315 | 20240806 | 134000 | 119367496600 | 169400 | 169300 | 169500 | 169200 | 408 |
| 316 | 20240806 | 133900 | 119298370200 | 169300 | 169300 | 169500 | 168500 | 879 |
| 317 | 20240806 | 133800 | 119149736900 | 169400 | 169500 | 169600 | 168500 | 1483 |
| 318 | 20240806 | 133700 | 118898871400 | 169500 | 169600 | 169600 | 169400 | 417 |
| 319 | 20240806 | 133600 | 118828169300 | 169500 | 169600 | 169700 | 169200 | 902 |
| 320 | 20240806 | 133500 | 118675276400 | 169600 | 168600 | 169600 | 168400 | 2111 |
| 321 | 20240806 | 133400 | 118318999600 | 168600 | 168700 | 168800 | 168500 | 1261 |
| 322 | 20240806 | 133300 | 118106357000 | 168700 | 169000 | 169000 | 168600 | 836 |
| 323 | 20240806 | 133200 | 117965223100 | 169000 | 169400 | 169400 | 168700 | 1105 |
| 324 | 20240806 | 133100 | 117778586800 | 169600 | 169500 | 169600 | 169200 | 807 |
| 325 | 20240806 | 133000 | 117641803900 | 169400 | 168900 | 169400 | 168800 | 1133 |
| 326 | 20240806 | 132900 | 117450319700 | 169000 | 169400 | 169400 | 168900 | 1634 |
| 327 | 20240806 | 132800 | 117174098400 | 169500 | 169900 | 169900 | 169200 | 2277 |
| 328 | 20240806 | 132700 | 116787787700 | 169800 | 169500 | 170000 | 169500 | 2110 |
| 329 | 20240806 | 132600 | 116429582900 | 169500 | 169100 | 169600 | 169100 | 2049 |
| 330 | 20240806 | 132500 | 116082601900 | 169200 | 169100 | 169200 | 169000 | 714 |
| 331 | 20240806 | 132400 | 115961859000 | 169100 | 169100 | 169200 | 168900 | 793 |
| 332 | 20240806 | 132300 | 115827780800 | 169100 | 168800 | 169100 | 168800 | 653 |
| 333 | 20240806 | 132200 | 115717448300 | 168800 | 169000 | 169100 | 168800 | 569 |
| 334 | 20240806 | 132100 | 115621288400 | 169100 | 169000 | 169100 | 168700 | 539 |
| 335 | 20240806 | 132000 | 115530265100 | 169000 | 168900 | 169000 | 168600 | 2095 |
| 336 | 20240806 | 131900 | 115176624400 | 168900 | 168900 | 169000 | 168800 | 1111 |
| 337 | 20240806 | 131800 | 114988966100 | 168900 | 168700 | 168900 | 168600 | 1039 |
| 338 | 20240806 | 131700 | 114813573500 | 168700 | 168600 | 168800 | 168600 | 508 |
| 339 | 20240806 | 131600 | 114727880100 | 168500 | 168700 | 168700 | 168500 | 298 |
| 340 | 20240806 | 131500 | 114677637300 | 168700 | 168700 | 168700 | 168400 | 408 |
| 341 | 20240806 | 131400 | 114608858300 | 168700 | 168700 | 168700 | 168100 | 594 |
| 342 | 20240806 | 131300 | 114508747200 | 168700 | 168700 | 168800 | 168700 | 656 |
| 343 | 20240806 | 131200 | 114398037400 | 168700 | 168000 | 168700 | 168000 | 617 |
| 344 | 20240806 | 131100 | 114294117700 | 168200 | 168300 | 168400 | 167900 | 504 |
| 345 | 20240806 | 131000 | 114209405400 | 168200 | 168200 | 168200 | 167900 | 532 |
| 346 | 20240806 | 130900 | 114119988500 | 168300 | 167800 | 168300 | 167700 | 872 |
| 347 | 20240806 | 130800 | 113973594300 | 167900 | 168300 | 168500 | 167900 | 1301 |
| 348 | 20240806 | 130700 | 113754676600 | 168400 | 168500 | 168500 | 168300 | 1193 |
| 349 | 20240806 | 130600 | 113553744600 | 168500 | 168800 | 168800 | 168400 | 741 |
| 350 | 20240806 | 130500 | 113428833700 | 168700 | 168800 | 168900 | 168700 | 832 |
| 351 | 20240806 | 130400 | 113288426000 | 168900 | 169000 | 169200 | 168800 | 1911 |
| 352 | 20240806 | 130300 | 112965475500 | 168900 | 168600 | 169000 | 168500 | 2300 |
| 353 | 20240806 | 130200 | 112577099200 | 168600 | 168500 | 168700 | 168300 | 2049 |
| 354 | 20240806 | 130100 | 112231856300 | 168500 | 168000 | 168600 | 167900 | 1794 |
| 355 | 20240806 | 130000 | 111929897900 | 168000 | 167600 | 168000 | 167500 | 1248 |
| 356 | 20240806 | 125900 | 111720569400 | 167700 | 167600 | 167800 | 167600 | 807 |
| 357 | 20240806 | 125800 | 111585253400 | 167600 | 167900 | 167900 | 167500 | 2389 |
| 358 | 20240806 | 125700 | 111184724100 | 167800 | 167600 | 167800 | 167500 | 1957 |
| 359 | 20240806 | 125600 | 110856505500 | 167500 | 167200 | 167600 | 167200 | 1691 |
| 360 | 20240806 | 125500 | 110573422600 | 167200 | 166900 | 167200 | 166800 | 1432 |
| 361 | 20240806 | 125400 | 110334299000 | 167000 | 167200 | 167200 | 166900 | 732 |
| 362 | 20240806 | 125300 | 110212035800 | 167200 | 167000 | 167200 | 167000 | 493 |
| 363 | 20240806 | 125200 | 110129676300 | 167100 | 167200 | 167200 | 167000 | 483 |
| 364 | 20240806 | 125100 | 110048977600 | 167200 | 167000 | 167200 | 166900 | 342 |
| 365 | 20240806 | 125000 | 109991849600 | 167000 | 167200 | 167300 | 166900 | 766 |
| 366 | 20240806 | 124900 | 109863867800 | 167300 | 167300 | 167400 | 167200 | 1040 |
| 367 | 20240806 | 124800 | 109689865000 | 167300 | 166900 | 167300 | 166900 | 577 |
| 368 | 20240806 | 124700 | 109593451400 | 166900 | 167000 | 167100 | 166800 | 497 |
| 369 | 20240806 | 124600 | 109510456800 | 167000 | 166900 | 167000 | 166800 | 399 |
| 370 | 20240806 | 124500 | 109443859500 | 166900 | 167300 | 167300 | 166900 | 1011 |
| 371 | 20240806 | 124400 | 109274864400 | 167300 | 167000 | 167400 | 167000 | 3324 |
| 372 | 20240806 | 124300 | 108718859200 | 167000 | 167000 | 167000 | 166900 | 334 |
| 373 | 20240806 | 124200 | 108663102600 | 167000 | 166900 | 167000 | 166900 | 1200 |
| 374 | 20240806 | 124100 | 108462775900 | 166900 | 166700 | 166900 | 166600 | 1736 |
| 375 | 20240806 | 124000 | 108173277100 | 166700 | 166700 | 166800 | 166600 | 341 |
| 376 | 20240806 | 123900 | 108116441200 | 166700 | 166500 | 166700 | 166400 | 338 |
| 377 | 20240806 | 123800 | 108060165900 | 166500 | 166600 | 166700 | 166400 | 1140 |
| 378 | 20240806 | 123700 | 107870311100 | 166700 | 166500 | 166800 | 166500 | 2186 |
| 379 | 20240806 | 123600 | 107505985800 | 166500 | 166500 | 166600 | 166500 | 503 |
| 380 | 20240806 | 123500 | 107422222600 | 166600 | 166500 | 166600 | 166300 | 360 |
| 381 | 20240806 | 123400 | 107362300800 | 166600 | 166600 | 166600 | 166500 | 294 |
| 382 | 20240806 | 123300 | 107313343300 | 166500 | 166600 | 166600 | 166400 | 552 |
| 383 | 20240806 | 123200 | 107221457000 | 166600 | 166500 | 166600 | 166400 | 337 |
| 384 | 20240806 | 123100 | 107165336300 | 166500 | 166400 | 166600 | 166400 | 574 |
| 385 | 20240806 | 123000 | 107069771300 | 166500 | 166300 | 166500 | 166300 | 538 |
| 386 | 20240806 | 122900 | 106980236200 | 166300 | 166200 | 166400 | 166100 | 343 |
| 387 | 20240806 | 122800 | 106923215300 | 166400 | 166200 | 166400 | 166100 | 459 |
| 388 | 20240806 | 122700 | 106846879300 | 166100 | 166200 | 166300 | 166100 | 345 |
| 389 | 20240806 | 122600 | 106789539000 | 166200 | 166000 | 166400 | 165700 | 389 |
| 390 | 20240806 | 122500 | 106724962300 | 166100 | 166100 | 166100 | 166000 | 282 |
| 391 | 20240806 | 122400 | 106678134600 | 166100 | 166400 | 166400 | 165800 | 482 |
| 392 | 20240806 | 122300 | 106598156200 | 166400 | 166500 | 166500 | 165800 | 530 |
| 393 | 20240806 | 122200 | 106510029400 | 166400 | 166300 | 166500 | 166200 | 376 |
| 394 | 20240806 | 122100 | 106447465700 | 166300 | 166200 | 166300 | 166000 | 275 |
| 395 | 20240806 | 122000 | 106401762500 | 166100 | 166300 | 166400 | 165700 | 541 |
| 396 | 20240806 | 121900 | 106311895500 | 166300 | 166100 | 166500 | 166100 | 256 |
| 397 | 20240806 | 121800 | 106269332200 | 166200 | 166400 | 166500 | 165900 | 383 |
| 398 | 20240806 | 121700 | 106205632400 | 166400 | 166100 | 166400 | 165500 | 915 |
| 399 | 20240806 | 121600 | 106053665200 | 166200 | 166200 | 166200 | 165900 | 379 |
| 400 | 20240806 | 121500 | 105990696200 | 166200 | 165900 | 166200 | 165900 | 351 |
| 401 | 20240806 | 121400 | 105932414900 | 165900 | 165900 | 166100 | 165900 | 276 |
| 402 | 20240806 | 121300 | 105886605300 | 165900 | 166000 | 166000 | 165700 | 385 |
| 403 | 20240806 | 121200 | 105822762500 | 166000 | 166000 | 166200 | 165700 | 539 |
| 404 | 20240806 | 121100 | 105733243200 | 166000 | 165400 | 166000 | 165400 | 1050 |
| 405 | 20240806 | 121000 | 105559360900 | 165300 | 165000 | 165400 | 164900 | 560 |
| 406 | 20240806 | 120900 | 105466977300 | 165000 | 165100 | 165400 | 164800 | 741 |
| 407 | 20240806 | 120800 | 105344750100 | 165000 | 164900 | 165500 | 164900 | 1605 |
| 408 | 20240806 | 120700 | 105079649600 | 165000 | 164800 | 165100 | 164600 | 585 |
| 409 | 20240806 | 120600 | 104983244300 | 164800 | 164900 | 164900 | 164700 | 560 |
| 410 | 20240806 | 120500 | 104890977700 | 164800 | 164900 | 165000 | 164600 | 400 |
| 411 | 20240806 | 120400 | 104825013800 | 165000 | 164900 | 165000 | 164500 | 1431 |
| 412 | 20240806 | 120300 | 104589349500 | 164900 | 165400 | 165500 | 164900 | 500 |
| 413 | 20240806 | 120200 | 104506733900 | 165400 | 165000 | 165500 | 164800 | 1050 |
| 414 | 20240806 | 120100 | 104333276200 | 165400 | 165200 | 165500 | 164800 | 471 |
| 415 | 20240806 | 120000 | 104255471100 | 165300 | 165400 | 165400 | 164700 | 2218 |
| 416 | 20240806 | 115900 | 103889538800 | 165400 | 165600 | 165700 | 165300 | 673 |
| 417 | 20240806 | 115800 | 103778139400 | 165700 | 165500 | 165700 | 165400 | 382 |
| 418 | 20240806 | 115700 | 103714930700 | 165800 | 165900 | 165900 | 165300 | 630 |
| 419 | 20240806 | 115600 | 103610605900 | 165800 | 165500 | 166400 | 165500 | 1805 |
| 420 | 20240806 | 115500 | 103311444600 | 165500 | 165700 | 165800 | 165300 | 1193 |
| 421 | 20240806 | 115400 | 103113866900 | 165700 | 166300 | 166300 | 165700 | 1287 |
| 422 | 20240806 | 115300 | 102900211100 | 166400 | 166500 | 166600 | 166300 | 1506 |
| 423 | 20240806 | 115200 | 102649505800 | 166600 | 166600 | 166600 | 166400 | 649 |
| 424 | 20240806 | 115100 | 102541452400 | 166500 | 166600 | 166600 | 166400 | 362 |
| 425 | 20240806 | 115000 | 102481168800 | 166500 | 166700 | 166700 | 166300 | 744 |
| 426 | 20240806 | 114900 | 102357314200 | 166500 | 166900 | 166900 | 166400 | 1376 |
| 427 | 20240806 | 114800 | 102128151200 | 166800 | 166700 | 166900 | 166600 | 224 |
| 428 | 20240806 | 114700 | 102090802000 | 166700 | 166600 | 166900 | 166500 | 759 |
| 429 | 20240806 | 114600 | 101964314900 | 166600 | 166900 | 167000 | 166500 | 747 |
| 430 | 20240806 | 114500 | 101839814700 | 167000 | 166100 | 167000 | 166100 | 1103 |
| 431 | 20240806 | 114400 | 101656090200 | 166100 | 166200 | 167000 | 166000 | 1584 |
| 432 | 20240806 | 114300 | 101392102300 | 166200 | 166500 | 166600 | 165800 | 2047 |
| 433 | 20240806 | 114200 | 101052017700 | 166500 | 166500 | 166500 | 166300 | 441 |
| 434 | 20240806 | 114100 | 100978633200 | 166600 | 166500 | 166600 | 166400 | 650 |
| 435 | 20240806 | 114000 | 100870433400 | 166400 | 166500 | 166500 | 166100 | 211 |
| 436 | 20240806 | 113900 | 100835326400 | 166300 | 166400 | 166600 | 166100 | 682 |
| 437 | 20240806 | 113800 | 100721856000 | 166300 | 166400 | 166500 | 166000 | 975 |
| 438 | 20240806 | 113700 | 100559816400 | 166300 | 166100 | 166300 | 166000 | 875 |
| 439 | 20240806 | 113600 | 100414392400 | 166100 | 166100 | 166100 | 165800 | 547 |
| 440 | 20240806 | 113500 | 100323607500 | 166000 | 166200 | 166300 | 166000 | 688 |
| 441 | 20240806 | 113400 | 100209273100 | 166300 | 166400 | 166500 | 165700 | 1121 |
| 442 | 20240806 | 113300 | 100022979000 | 166400 | 166000 | 166400 | 165600 | 671 |
| 443 | 20240806 | 113200 | 99911590000 | 166000 | 165800 | 166200 | 165500 | 2198 |
| 444 | 20240806 | 113100 | 99546993100 | 165800 | 165600 | 165900 | 165500 | 275 |
| 445 | 20240806 | 113000 | 99501445300 | 165600 | 166000 | 166100 | 165500 | 451 |
| 446 | 20240806 | 112900 | 99426682000 | 166100 | 165900 | 166100 | 165700 | 1462 |
| 447 | 20240806 | 112800 | 99183933600 | 165700 | 165600 | 166000 | 165500 | 1035 |
| 448 | 20240806 | 112700 | 99012405200 | 165700 | 165500 | 165700 | 165400 | 837 |
| 449 | 20240806 | 112600 | 98873878200 | 165400 | 165100 | 165500 | 164900 | 706 |
| 450 | 20240806 | 112500 | 98757251900 | 165100 | 165100 | 165300 | 164900 | 1068 |
| 451 | 20240806 | 112400 | 98580999200 | 165100 | 165100 | 165500 | 165100 | 374 |
| 452 | 20240806 | 112300 | 98519238400 | 165200 | 165500 | 165500 | 165000 | 839 |
| 453 | 20240806 | 112200 | 98380615900 | 165500 | 165100 | 165500 | 165000 | 295 |
| 454 | 20240806 | 112100 | 98331846000 | 165100 | 165200 | 165300 | 165000 | 513 |
| 455 | 20240806 | 112000 | 98247118600 | 165300 | 165300 | 165500 | 165000 | 502 |
| 456 | 20240806 | 111900 | 98164211300 | 165100 | 165400 | 165600 | 165100 | 755 |
| 457 | 20240806 | 111800 | 98039440600 | 165400 | 165500 | 165600 | 165100 | 627 |
| 458 | 20240806 | 111700 | 97935757500 | 165500 | 165600 | 165600 | 164800 | 520 |
| 459 | 20240806 | 111600 | 97849796500 | 165600 | 165200 | 165600 | 164700 | 1070 |
| 460 | 20240806 | 111500 | 97673007900 | 165300 | 165800 | 165800 | 165200 | 1333 |
| 461 | 20240806 | 111400 | 97452600300 | 165800 | 164800 | 165800 | 164800 | 660 |
| 462 | 20240806 | 111300 | 97343516600 | 165000 | 165000 | 165000 | 164500 | 4893 |
| 463 | 20240806 | 111200 | 96537358800 | 165000 | 165500 | 165700 | 165000 | 1551 |
| 464 | 20240806 | 111100 | 96281034100 | 165500 | 165600 | 165800 | 165400 | 790 |
| 465 | 20240806 | 111000 | 96150266800 | 165600 | 165100 | 165600 | 165100 | 1153 |
| 466 | 20240806 | 110900 | 95959659600 | 165100 | 165400 | 165800 | 165000 | 3789 |
| 467 | 20240806 | 110800 | 95333395700 | 165400 | 166100 | 166500 | 165300 | 4464 |
| 468 | 20240806 | 110700 | 94593363500 | 166100 | 166400 | 166400 | 166100 | 716 |
| 469 | 20240806 | 110600 | 94474394600 | 166400 | 166200 | 166500 | 166200 | 503 |
| 470 | 20240806 | 110500 | 94390742100 | 166200 | 166500 | 166500 | 165900 | 1549 |
| 471 | 20240806 | 110400 | 94133436700 | 166400 | 166800 | 166800 | 166400 | 825 |
| 472 | 20240806 | 110300 | 93995984000 | 166800 | 166800 | 167200 | 166700 | 1055 |
| 473 | 20240806 | 110200 | 93819958900 | 166700 | 166100 | 166900 | 166100 | 697 |
| 474 | 20240806 | 110100 | 93703835900 | 166100 | 166700 | 166900 | 166000 | 2314 |
| 475 | 20240806 | 110000 | 93319219300 | 166700 | 167100 | 167100 | 166600 | 1658 |
| 476 | 20240806 | 105900 | 93042582700 | 167100 | 167100 | 167200 | 166900 | 1796 |
| 477 | 20240806 | 105800 | 92742552100 | 167100 | 166800 | 167200 | 166800 | 512 |
| 478 | 20240806 | 105700 | 92657071100 | 166900 | 166900 | 167300 | 166300 | 2231 |
| 479 | 20240806 | 105600 | 92284640800 | 166900 | 166700 | 167000 | 166600 | 705 |
| 480 | 20240806 | 105500 | 92167068100 | 166600 | 166700 | 166700 | 166500 | 641 |
| 481 | 20240806 | 105400 | 92060277200 | 166800 | 167000 | 167100 | 166300 | 3609 |
| 482 | 20240806 | 105300 | 91458836800 | 167000 | 167400 | 167500 | 166900 | 2471 |
| 483 | 20240806 | 105200 | 91045796200 | 167500 | 167100 | 167500 | 167100 | 829 |
| 484 | 20240806 | 105100 | 90907068100 | 167100 | 166800 | 167200 | 166700 | 629 |
| 485 | 20240806 | 105000 | 90802026300 | 166700 | 167300 | 167500 | 166500 | 1952 |
| 486 | 20240806 | 104900 | 90475994200 | 167400 | 166600 | 167400 | 166500 | 4535 |
| 487 | 20240806 | 104800 | 89718239900 | 166600 | 166400 | 166800 | 166200 | 1683 |
| 488 | 20240806 | 104700 | 89437987200 | 166400 | 165800 | 166400 | 165300 | 917 |
| 489 | 20240806 | 104600 | 89285941100 | 165800 | 166300 | 166400 | 165100 | 1931 |
| 490 | 20240806 | 104500 | 88965989800 | 166100 | 165900 | 166500 | 165900 | 1517 |
| 491 | 20240806 | 104400 | 88713809800 | 165600 | 166400 | 166600 | 165300 | 3129 |
| 492 | 20240806 | 104300 | 88193865500 | 166300 | 164400 | 166300 | 164000 | 4348 |
| 493 | 20240806 | 104200 | 87477121900 | 164400 | 165400 | 165600 | 164100 | 7737 |
| 494 | 20240806 | 104100 | 86201913300 | 165300 | 165900 | 165900 | 165200 | 4021 |
| 495 | 20240806 | 104000 | 85536189800 | 165800 | 166000 | 166200 | 165800 | 2309 |
| 496 | 20240806 | 103900 | 85152904700 | 166000 | 166800 | 167000 | 166000 | 2366 |
| 497 | 20240806 | 103800 | 84759317100 | 166700 | 167200 | 167600 | 166400 | 1897 |
| 498 | 20240806 | 103700 | 84442765300 | 167600 | 167400 | 167700 | 167100 | 2563 |
| 499 | 20240806 | 103600 | 84013838500 | 167400 | 167200 | 167800 | 167100 | 1200 |
| 500 | 20240806 | 103500 | 83812893400 | 167200 | 167500 | 167500 | 167100 | 1140 |
| 501 | 20240806 | 103400 | 83622200200 | 167500 | 167500 | 167900 | 167300 | 630 |
| 502 | 20240806 | 103300 | 83516710100 | 167800 | 166700 | 168000 | 166500 | 1656 |
| 503 | 20240806 | 103200 | 83239722700 | 166700 | 166900 | 167100 | 166400 | 3695 |
| 504 | 20240806 | 103100 | 82623952300 | 166800 | 167200 | 167600 | 166700 | 2116 |
| 505 | 20240806 | 103000 | 82270470300 | 167700 | 167300 | 167700 | 167000 | 2654 |
| 506 | 20240806 | 102900 | 81826662500 | 167400 | 167900 | 168000 | 167300 | 3849 |
| 507 | 20240806 | 102800 | 81181580900 | 168000 | 168300 | 168400 | 168000 | 1455 |
| 508 | 20240806 | 102700 | 80936884400 | 168300 | 168600 | 168800 | 168200 | 2520 |
| 509 | 20240806 | 102600 | 80512134500 | 168700 | 168700 | 169000 | 168500 | 2649 |
| 510 | 20240806 | 102500 | 80064902100 | 168600 | 167800 | 168600 | 167800 | 525 |
| 511 | 20240806 | 102400 | 79976542800 | 167800 | 167800 | 168400 | 167700 | 1462 |
| 512 | 20240806 | 102300 | 79731080300 | 167900 | 169100 | 169100 | 167800 | 4263 |
| 513 | 20240806 | 102200 | 79013264500 | 169100 | 168800 | 169500 | 168700 | 2762 |
| 514 | 20240806 | 102100 | 78546233100 | 168800 | 169400 | 169500 | 168400 | 2440 |
| 515 | 20240806 | 102000 | 78134040300 | 169500 | 169400 | 169500 | 168900 | 2210 |
| 516 | 20240806 | 101900 | 77759948800 | 169400 | 168900 | 169600 | 168500 | 2435 |
| 517 | 20240806 | 101800 | 77348487400 | 169000 | 169200 | 169300 | 168800 | 2241 |
| 518 | 20240806 | 101700 | 76969457300 | 169300 | 170000 | 170000 | 168800 | 3227 |
| 519 | 20240806 | 101600 | 76423013700 | 169900 | 171100 | 171100 | 169900 | 6498 |
| 520 | 20240806 | 101500 | 75316797300 | 171100 | 171300 | 171400 | 171000 | 943 |
| 521 | 20240806 | 101400 | 75155381300 | 171100 | 171500 | 171700 | 170900 | 1249 |
| 522 | 20240806 | 101300 | 74941590000 | 171500 | 171600 | 171700 | 171100 | 1230 |
| 523 | 20240806 | 101200 | 74730641900 | 171700 | 171200 | 171700 | 171000 | 3702 |
| 524 | 20240806 | 101100 | 74096335000 | 171500 | 172100 | 172100 | 171100 | 3007 |
| 525 | 20240806 | 101000 | 73580697000 | 172100 | 171800 | 172200 | 171700 | 1112 |
| 526 | 20240806 | 100900 | 73389469100 | 171800 | 171900 | 172300 | 171800 | 2813 |
| 527 | 20240806 | 100800 | 72905465800 | 172000 | 171700 | 172200 | 171600 | 2304 |
| 528 | 20240806 | 100700 | 72509323100 | 171700 | 172800 | 172800 | 171600 | 3277 |
| 529 | 20240806 | 100600 | 71944751200 | 172800 | 172600 | 172800 | 172500 | 1052 |
| 530 | 20240806 | 100500 | 71763130500 | 172600 | 172500 | 173000 | 172500 | 2992 |
| 531 | 20240806 | 100400 | 71246129100 | 172500 | 172400 | 172800 | 172300 | 5860 |
| 532 | 20240806 | 100300 | 70234715800 | 172400 | 171800 | 172400 | 171800 | 1540 |
| 533 | 20240806 | 100200 | 69969877300 | 171900 | 172100 | 172400 | 171800 | 2154 |
| 534 | 20240806 | 100100 | 69599440700 | 172400 | 172000 | 172500 | 171900 | 2042 |
| 535 | 20240806 | 100000 | 69248066700 | 171900 | 172100 | 172100 | 171800 | 1474 |
| 536 | 20240806 | 095900 | 68994608900 | 171700 | 172500 | 172600 | 171700 | 2853 |
| 537 | 20240806 | 095800 | 68503285700 | 172500 | 172300 | 172600 | 172200 | 1145 |
| 538 | 20240806 | 095700 | 68305828200 | 172300 | 172600 | 172600 | 172000 | 2695 |
| 539 | 20240806 | 095600 | 67841794400 | 172600 | 172200 | 172600 | 172100 | 3945 |
| 540 | 20240806 | 095500 | 67161506600 | 172200 | 172100 | 172400 | 171900 | 3877 |
| 541 | 20240806 | 095400 | 66494356900 | 172100 | 171800 | 172100 | 171700 | 2093 |
| 542 | 20240806 | 095300 | 66134460000 | 171800 | 171700 | 171900 | 171500 | 930 |
| 543 | 20240806 | 095200 | 65974803900 | 171700 | 171300 | 171800 | 171200 | 1078 |
| 544 | 20240806 | 095100 | 65789913100 | 171300 | 171200 | 171700 | 171200 | 4951 |
| 545 | 20240806 | 095000 | 64941874300 | 171100 | 171100 | 171300 | 170600 | 1872 |
| 546 | 20240806 | 094900 | 64621860200 | 171100 | 171300 | 171500 | 170800 | 1004 |
| 547 | 20240806 | 094800 | 64450070700 | 171200 | 171700 | 171900 | 171000 | 1373 |
| 548 | 20240806 | 094700 | 64214479000 | 171700 | 171800 | 172000 | 171500 | 1099 |
| 549 | 20240806 | 094600 | 64025655900 | 171700 | 171700 | 171800 | 171500 | 1967 |
| 550 | 20240806 | 094500 | 63688071500 | 171700 | 171000 | 171800 | 170800 | 3554 |
| 551 | 20240806 | 094400 | 63078296800 | 171000 | 170900 | 171500 | 170200 | 2217 |
| 552 | 20240806 | 094300 | 62699718200 | 170900 | 171700 | 171700 | 170100 | 2971 |
| 553 | 20240806 | 094200 | 62192108100 | 171700 | 171300 | 171800 | 171200 | 799 |
| 554 | 20240806 | 094100 | 62055096900 | 171300 | 171700 | 171800 | 171000 | 1587 |
| 555 | 20240806 | 094000 | 61782837900 | 171500 | 172000 | 172200 | 171100 | 3260 |
| 556 | 20240806 | 093900 | 61223238400 | 172000 | 171800 | 172300 | 171600 | 3021 |
| 557 | 20240806 | 093800 | 60704031200 | 171700 | 172000 | 172400 | 171600 | 2794 |
| 558 | 20240806 | 093700 | 60223338900 | 172000 | 172100 | 172600 | 170000 | 11220 |
| 559 | 20240806 | 093600 | 58302878800 | 172100 | 173200 | 173200 | 172000 | 6288 |
| 560 | 20240806 | 093500 | 57217056000 | 173100 | 172300 | 173100 | 172300 | 4993 |
| 561 | 20240806 | 093400 | 56354255300 | 172300 | 172600 | 172700 | 172000 | 1785 |
| 562 | 20240806 | 093300 | 56046447600 | 172600 | 172300 | 172800 | 172000 | 4285 |
| 563 | 20240806 | 093200 | 55307348300 | 172300 | 172000 | 172300 | 171500 | 4614 |
| 564 | 20240806 | 093100 | 54513810700 | 171900 | 172000 | 172100 | 171700 | 3427 |
| 565 | 20240806 | 093000 | 53924396000 | 172000 | 171400 | 172000 | 170800 | 4165 |
| 566 | 20240806 | 092900 | 53210439500 | 171300 | 171400 | 171600 | 170100 | 5861 |
| 567 | 20240806 | 092800 | 52209783100 | 171100 | 172200 | 172200 | 171000 | 4970 |
| 568 | 20240806 | 092700 | 51357168400 | 172200 | 171800 | 172300 | 171700 | 4631 |
| 569 | 20240806 | 092600 | 50560849500 | 172000 | 171500 | 172100 | 171300 | 4455 |
| 570 | 20240806 | 092500 | 49795994800 | 171400 | 171700 | 171800 | 171300 | 3260 |
| 571 | 20240806 | 092400 | 49236630000 | 171800 | 171800 | 172100 | 171400 | 6544 |
| 572 | 20240806 | 092300 | 48113390600 | 171900 | 171300 | 172100 | 170900 | 11574 |
| 573 | 20240806 | 092200 | 46125244600 | 171000 | 171400 | 171500 | 170400 | 5490 |
| 574 | 20240806 | 092100 | 45186435000 | 171400 | 170900 | 171800 | 170600 | 6054 |
| 575 | 20240806 | 092000 | 44149837000 | 170800 | 171400 | 171600 | 170200 | 9703 |
| 576 | 20240806 | 091900 | 42492247100 | 171300 | 170000 | 171400 | 170000 | 14730 |
| 577 | 20240806 | 091800 | 39977879500 | 170000 | 169700 | 170000 | 168800 | 8972 |
| 578 | 20240806 | 091700 | 38454704700 | 169700 | 169600 | 169700 | 168500 | 7935 |
| 579 | 20240806 | 091600 | 37111394000 | 169500 | 169000 | 169700 | 168300 | 7794 |
| 580 | 20240806 | 091500 | 35792915900 | 169000 | 168200 | 169000 | 167500 | 5654 |
| 581 | 20240806 | 091400 | 34840578500 | 168200 | 168600 | 168600 | 167100 | 3834 |
| 582 | 20240806 | 091300 | 34197138900 | 168600 | 168800 | 169200 | 168400 | 5191 |
| 583 | 20240806 | 091200 | 33320637500 | 168700 | 168200 | 168700 | 167500 | 6093 |
| 584 | 20240806 | 091100 | 32295950100 | 168200 | 166600 | 169300 | 166500 | 8475 |
| 585 | 20240806 | 091000 | 30870872700 | 166600 | 166300 | 166600 | 166200 | 3174 |
| 586 | 20240806 | 090900 | 30342874300 | 166300 | 165000 | 166400 | 164800 | 4575 |
| 587 | 20240806 | 090800 | 29584128900 | 164800 | 163300 | 165300 | 160900 | 5925 |
| 588 | 20240806 | 090700 | 28617367500 | 163300 | 167000 | 167000 | 163100 | 10395 |
| 589 | 20240806 | 090600 | 26900853200 | 166800 | 169500 | 169500 | 166800 | 8994 |
| 590 | 20240806 | 090500 | 25385976800 | 169400 | 170500 | 170600 | 168900 | 8584 |
| 591 | 20240806 | 090400 | 23928622200 | 170600 | 169000 | 171000 | 168900 | 19239 |
| 592 | 20240806 | 090300 | 20656835900 | 168900 | 167700 | 169700 | 167500 | 20035 |
| 593 | 20240806 | 090200 | 17271608100 | 167500 | 167700 | 168300 | 165600 | 13908 |
| 594 | 20240806 | 090100 | 14951668900 | 168000 | 167300 | 169000 | 167000 | 28624 |
| 595 | 20240806 | 090000 | 10131855300 | 167300 | 164700 | 168600 | 164200 | 60634 |