37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 191700 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 61379 |
| 3 | 20240805 | 191600 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 4 | 20240805 | 191500 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 5 | 20240805 | 191400 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 6 | 20240805 | 191300 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 7 | 20240805 | 191200 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 8 | 20240805 | 191100 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 9 | 20240805 | 191000 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 10 | 20240805 | 190900 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 11 | 20240805 | 190800 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 12 | 20240805 | 190700 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 13 | 20240805 | 190600 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 14 | 20240805 | 190500 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 15 | 20240805 | 190400 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 16 | 20240805 | 190300 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 17 | 20240805 | 190200 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 18 | 20240805 | 190100 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 19 | 20240805 | 190000 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 20 | 20240805 | 185900 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 21 | 20240805 | 185800 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 22 | 20240805 | 185700 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 23 | 20240805 | 185600 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 24 | 20240805 | 185500 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 25 | 20240805 | 185400 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 26 | 20240805 | 185300 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 27 | 20240805 | 185200 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 28 | 20240805 | 185100 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 29 | 20240805 | 185000 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 30 | 20240805 | 184900 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 31 | 20240805 | 184800 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 32 | 20240805 | 184700 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 61379 |
| 33 | 20240805 | 184600 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 34 | 20240805 | 184500 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 35 | 20240805 | 184400 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 36 | 20240805 | 184300 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 37 | 20240805 | 184200 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 38 | 20240805 | 184100 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 39 | 20240805 | 184000 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 40 | 20240805 | 183900 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 41 | 20240805 | 183800 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 42 | 20240805 | 183700 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 43 | 20240805 | 183600 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 44 | 20240805 | 183500 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 45 | 20240805 | 183400 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 46 | 20240805 | 183300 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 47 | 20240805 | 183200 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 48 | 20240805 | 183100 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 49 | 20240805 | 183000 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 50 | 20240805 | 182900 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 51 | 20240805 | 182800 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 52 | 20240805 | 182700 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 53 | 20240805 | 182600 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 54 | 20240805 | 182500 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 55 | 20240805 | 182400 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 56 | 20240805 | 182300 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 57 | 20240805 | 182200 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 58 | 20240805 | 182100 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 59 | 20240805 | 182000 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 60 | 20240805 | 181900 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 61 | 20240805 | 181800 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 62 | 20240805 | 181700 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 61379 |
| 63 | 20240805 | 181600 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 64 | 20240805 | 181500 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 65 | 20240805 | 181400 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 66 | 20240805 | 181300 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 67 | 20240805 | 181200 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 68 | 20240805 | 181100 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 69 | 20240805 | 181000 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 70 | 20240805 | 180900 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 71 | 20240805 | 180800 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 72 | 20240805 | 180700 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 73 | 20240805 | 180600 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 74 | 20240805 | 180500 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 75 | 20240805 | 180400 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 76 | 20240805 | 180300 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 77 | 20240805 | 180200 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 78 | 20240805 | 180100 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 79 | 20240805 | 180000 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 80 | 20240805 | 175900 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 81 | 20240805 | 175800 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 82 | 20240805 | 175700 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 83 | 20240805 | 175600 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 84 | 20240805 | 175500 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 85 | 20240805 | 175400 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 86 | 20240805 | 175300 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 87 | 20240805 | 175200 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 88 | 20240805 | 175100 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 89 | 20240805 | 175000 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 90 | 20240805 | 174900 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 91 | 20240805 | 174800 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 92 | 20240805 | 174700 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 61379 |
| 93 | 20240805 | 174600 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 94 | 20240805 | 174500 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 95 | 20240805 | 174400 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 96 | 20240805 | 174300 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 97 | 20240805 | 174200 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 98 | 20240805 | 174100 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 99 | 20240805 | 174000 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 100 | 20240805 | 173900 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 101 | 20240805 | 173800 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 102 | 20240805 | 173700 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 103 | 20240805 | 173600 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 104 | 20240805 | 173500 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 105 | 20240805 | 173400 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 106 | 20240805 | 173300 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 107 | 20240805 | 173200 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 108 | 20240805 | 173100 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 109 | 20240805 | 173000 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 110 | 20240805 | 172900 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 111 | 20240805 | 172800 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 112 | 20240805 | 172700 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 113 | 20240805 | 172600 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 114 | 20240805 | 172500 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 115 | 20240805 | 172400 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 116 | 20240805 | 172300 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 117 | 20240805 | 172200 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 118 | 20240805 | 172100 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 119 | 20240805 | 172000 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 120 | 20240805 | 171900 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 121 | 20240805 | 171800 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 122 | 20240805 | 171700 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 61379 |
| 123 | 20240805 | 171600 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 124 | 20240805 | 171500 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 125 | 20240805 | 171400 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 126 | 20240805 | 171300 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 127 | 20240805 | 171200 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 128 | 20240805 | 171100 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 129 | 20240805 | 171000 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 130 | 20240805 | 170900 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 131 | 20240805 | 170800 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 132 | 20240805 | 170700 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 133 | 20240805 | 170600 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 134 | 20240805 | 170500 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 135 | 20240805 | 170400 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 136 | 20240805 | 170300 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 137 | 20240805 | 170200 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 138 | 20240805 | 170100 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 139 | 20240805 | 170000 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 140 | 20240805 | 165900 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 141 | 20240805 | 165800 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 142 | 20240805 | 165700 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 143 | 20240805 | 165600 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 144 | 20240805 | 165500 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 145 | 20240805 | 165400 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 146 | 20240805 | 165300 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 147 | 20240805 | 165200 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 148 | 20240805 | 165100 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 149 | 20240805 | 165000 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 150 | 20240805 | 164900 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 151 | 20240805 | 164800 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 152 | 20240805 | 164700 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 61379 |
| 153 | 20240805 | 164600 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 154 | 20240805 | 164500 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 155 | 20240805 | 164400 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 156 | 20240805 | 164300 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 157 | 20240805 | 164200 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 158 | 20240805 | 164100 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 159 | 20240805 | 164000 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 160 | 20240805 | 163900 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 161 | 20240805 | 163800 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 162 | 20240805 | 163700 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 163 | 20240805 | 163600 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 164 | 20240805 | 163500 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 165 | 20240805 | 163400 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 166 | 20240805 | 163300 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 167 | 20240805 | 163200 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 168 | 20240805 | 163100 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 169 | 20240805 | 163000 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 170 | 20240805 | 162900 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 171 | 20240805 | 162800 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 172 | 20240805 | 162700 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 173 | 20240805 | 162600 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 174 | 20240805 | 162500 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 175 | 20240805 | 162400 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 176 | 20240805 | 162300 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 177 | 20240805 | 162200 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 178 | 20240805 | 162100 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 179 | 20240805 | 162000 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 180 | 20240805 | 161900 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 181 | 20240805 | 161800 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 182 | 20240805 | 161700 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 61379 |
| 183 | 20240805 | 161600 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 184 | 20240805 | 161500 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 185 | 20240805 | 161400 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 186 | 20240805 | 161300 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 187 | 20240805 | 161200 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 188 | 20240805 | 161100 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 189 | 20240805 | 161000 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 190 | 20240805 | 160900 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 191 | 20240805 | 160800 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 192 | 20240805 | 160700 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 193 | 20240805 | 160600 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 194 | 20240805 | 160500 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 195 | 20240805 | 160400 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 196 | 20240805 | 160300 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 197 | 20240805 | 160200 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 198 | 20240805 | 160100 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 199 | 20240805 | 160000 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 200 | 20240805 | 155900 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 201 | 20240805 | 155800 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 202 | 20240805 | 155700 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 203 | 20240805 | 155600 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 204 | 20240805 | 155500 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 205 | 20240805 | 155400 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 206 | 20240805 | 155300 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 207 | 20240805 | 155200 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 208 | 20240805 | 155100 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 209 | 20240805 | 155000 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 210 | 20240805 | 154900 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 211 | 20240805 | 154800 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 212 | 20240805 | 154700 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 61379 |
| 213 | 20240805 | 154600 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 214 | 20240805 | 154500 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 215 | 20240805 | 154400 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 216 | 20240805 | 154300 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 217 | 20240805 | 154200 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 218 | 20240805 | 154100 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 219 | 20240805 | 154000 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 220 | 20240805 | 153900 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 221 | 20240805 | 153800 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 222 | 20240805 | 153700 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 223 | 20240805 | 153600 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 224 | 20240805 | 153500 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 225 | 20240805 | 153400 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 226 | 20240805 | 153300 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 227 | 20240805 | 153200 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 228 | 20240805 | 153100 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 229 | 20240805 | 153000 | 230015949200 | 156100 | 156100 | 156100 | 156100 | 61379 |
| 230 | 20240805 | 152900 | 220434687300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 231 | 20240805 | 152800 | 220434687300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 232 | 20240805 | 152700 | 220434687300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 233 | 20240805 | 152600 | 220434687300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 234 | 20240805 | 152500 | 220434687300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 235 | 20240805 | 152400 | 220434687300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 236 | 20240805 | 152300 | 220434687300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 237 | 20240805 | 152200 | 220434687300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 238 | 20240805 | 152100 | 220434687300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 239 | 20240805 | 152000 | 220434687300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 240 | 20240805 | 151900 | 220434687300 | 155900 | 155900 | 156000 | 155800 | 5588 |
| 241 | 20240805 | 151800 | 219563629300 | 155900 | 155900 | 156000 | 155800 | 6745 |
| 242 | 20240805 | 151700 | 218512051000 | 155900 | 155500 | 156000 | 155400 | 6858 |
| 243 | 20240805 | 151600 | 217444035300 | 155500 | 154800 | 155600 | 154700 | 4948 |
| 244 | 20240805 | 151500 | 216676032100 | 154800 | 154200 | 154800 | 154100 | 4541 |
| 245 | 20240805 | 151400 | 215974581600 | 154200 | 154500 | 154900 | 154000 | 9063 |
| 246 | 20240805 | 151300 | 214576265100 | 154500 | 154300 | 154600 | 154100 | 6546 |
| 247 | 20240805 | 151200 | 213565975000 | 154300 | 153700 | 154300 | 153600 | 5599 |
| 248 | 20240805 | 151100 | 212704265100 | 153700 | 153700 | 153900 | 153400 | 9920 |
| 249 | 20240805 | 151000 | 211180300700 | 153700 | 153900 | 153900 | 153600 | 5082 |
| 250 | 20240805 | 150900 | 210398914300 | 153900 | 154000 | 154000 | 153600 | 6584 |
| 251 | 20240805 | 150800 | 209385997900 | 154000 | 154000 | 154100 | 153600 | 4878 |
| 252 | 20240805 | 150700 | 208635154700 | 154000 | 154600 | 155000 | 153300 | 15027 |
| 253 | 20240805 | 150600 | 206319561000 | 154600 | 154400 | 154700 | 154300 | 4169 |
| 254 | 20240805 | 150500 | 205675593100 | 154400 | 155100 | 155300 | 154100 | 9115 |
| 255 | 20240805 | 150400 | 204266698300 | 155100 | 155400 | 156000 | 154800 | 9030 |
| 256 | 20240805 | 150300 | 202864754400 | 155300 | 156800 | 156800 | 154800 | 9698 |
| 257 | 20240805 | 150200 | 201356732800 | 156500 | 156500 | 157000 | 155400 | 14638 |
| 258 | 20240805 | 150100 | 199070494400 | 156500 | 156100 | 156600 | 156000 | 4956 |
| 259 | 20240805 | 150000 | 198295628200 | 156100 | 155500 | 156400 | 155400 | 6431 |
| 260 | 20240805 | 145900 | 197293170800 | 155500 | 154500 | 155600 | 154400 | 6282 |
| 261 | 20240805 | 145800 | 196318924600 | 154500 | 153000 | 154600 | 152900 | 6194 |
| 262 | 20240805 | 145700 | 195366654300 | 153000 | 152300 | 153000 | 152200 | 6724 |
| 263 | 20240805 | 145600 | 194341637600 | 152200 | 151600 | 152300 | 151500 | 8908 |
| 264 | 20240805 | 145500 | 192988777600 | 151600 | 151300 | 151700 | 151100 | 7690 |
| 265 | 20240805 | 145400 | 191824643700 | 151400 | 152200 | 152400 | 151200 | 12008 |
| 266 | 20240805 | 145300 | 190001224400 | 152100 | 153000 | 153100 | 151800 | 17729 |
| 267 | 20240805 | 145200 | 187302080100 | 153100 | 153600 | 153700 | 152000 | 10595 |
| 268 | 20240805 | 145100 | 185680740600 | 153700 | 154200 | 154400 | 153600 | 9400 |
| 269 | 20240805 | 145000 | 184233096100 | 154400 | 154800 | 154800 | 154200 | 8125 |
| 270 | 20240805 | 144900 | 182977523800 | 154800 | 155400 | 155600 | 154500 | 15601 |
| 271 | 20240805 | 144800 | 180558812900 | 155400 | 156100 | 156300 | 155300 | 7757 |
| 272 | 20240805 | 144700 | 179349371300 | 156300 | 156600 | 156700 | 155500 | 11927 |
| 273 | 20240805 | 144600 | 177487176900 | 156700 | 158000 | 158000 | 156500 | 15102 |
| 274 | 20240805 | 144500 | 175115459700 | 158000 | 158700 | 158700 | 157900 | 15000 |
| 275 | 20240805 | 144400 | 172740975000 | 158700 | 158700 | 158700 | 158600 | 22467 |
| 276 | 20240805 | 144300 | 169175675900 | 158900 | 158900 | 158900 | 158900 | 0 |
| 277 | 20240805 | 144200 | 169175675900 | 158900 | 158900 | 158900 | 158900 | 0 |
| 278 | 20240805 | 144100 | 169175675900 | 158900 | 158900 | 158900 | 158900 | 0 |
| 279 | 20240805 | 144000 | 169175675900 | 158900 | 158900 | 158900 | 158900 | 0 |
| 280 | 20240805 | 143900 | 169175675900 | 158900 | 158900 | 158900 | 158900 | 0 |
| 281 | 20240805 | 143800 | 169175675900 | 158900 | 158900 | 158900 | 158900 | 0 |
| 282 | 20240805 | 143700 | 169175675900 | 158900 | 158900 | 158900 | 158900 | 0 |
| 283 | 20240805 | 143600 | 169175675900 | 158900 | 158900 | 158900 | 158900 | 0 |
| 284 | 20240805 | 143500 | 169175675900 | 158900 | 158900 | 158900 | 158900 | 0 |
| 285 | 20240805 | 143400 | 169175675900 | 158900 | 158900 | 158900 | 158900 | 0 |
| 286 | 20240805 | 143300 | 169175675900 | 158900 | 158900 | 158900 | 158900 | 0 |
| 287 | 20240805 | 143200 | 169175675900 | 158900 | 158900 | 158900 | 158900 | 0 |
| 288 | 20240805 | 143100 | 169175675900 | 158900 | 158900 | 158900 | 158900 | 0 |
| 289 | 20240805 | 143000 | 169175675900 | 158900 | 158900 | 158900 | 158900 | 0 |
| 290 | 20240805 | 142900 | 169175675900 | 158900 | 158900 | 158900 | 158900 | 0 |
| 291 | 20240805 | 142800 | 169175675900 | 158900 | 158900 | 158900 | 158900 | 0 |
| 292 | 20240805 | 142700 | 169175675900 | 158900 | 158900 | 158900 | 158900 | 0 |
| 293 | 20240805 | 142600 | 169175675900 | 158900 | 158900 | 158900 | 158900 | 0 |
| 294 | 20240805 | 142500 | 169175675900 | 158900 | 158900 | 158900 | 158900 | 0 |
| 295 | 20240805 | 142400 | 169175675900 | 158900 | 158900 | 158900 | 158900 | 0 |
| 296 | 20240805 | 142300 | 169175675900 | 158900 | 158900 | 158900 | 158900 | 0 |
| 297 | 20240805 | 142200 | 169175675900 | 158900 | 158900 | 158900 | 158900 | 0 |
| 298 | 20240805 | 142100 | 169175675900 | 158900 | 158900 | 158900 | 158900 | 0 |
| 299 | 20240805 | 142000 | 169175675900 | 158900 | 158900 | 158900 | 158900 | 0 |
| 300 | 20240805 | 141900 | 169175675900 | 158900 | 158900 | 158900 | 158900 | 0 |
| 301 | 20240805 | 141800 | 169175675900 | 158900 | 158900 | 158900 | 158900 | 0 |
| 302 | 20240805 | 141700 | 169175675900 | 158900 | 158900 | 158900 | 158900 | 0 |
| 303 | 20240805 | 141600 | 169175675900 | 158900 | 158900 | 158900 | 158900 | 0 |
| 304 | 20240805 | 141500 | 169175675900 | 158900 | 158900 | 158900 | 158900 | 0 |
| 305 | 20240805 | 141400 | 169175675900 | 158900 | 159000 | 159000 | 158900 | 1090 |
| 306 | 20240805 | 141300 | 169002453800 | 158900 | 159300 | 159300 | 158900 | 7243 |
| 307 | 20240805 | 141200 | 167850292200 | 159300 | 159400 | 159600 | 159200 | 4674 |
| 308 | 20240805 | 141100 | 167105277600 | 159500 | 159500 | 159700 | 159400 | 1191 |
| 309 | 20240805 | 141000 | 166915254300 | 159500 | 159600 | 159600 | 159400 | 1489 |
| 310 | 20240805 | 140900 | 166677705000 | 159600 | 159700 | 159800 | 159400 | 2334 |
| 311 | 20240805 | 140800 | 166305127300 | 159700 | 159200 | 159700 | 159100 | 3462 |
| 312 | 20240805 | 140700 | 165753157900 | 159200 | 159200 | 159200 | 159000 | 7915 |
| 313 | 20240805 | 140600 | 164494269600 | 159200 | 159700 | 159700 | 159200 | 3559 |
| 314 | 20240805 | 140500 | 163927180300 | 159700 | 159500 | 159800 | 159500 | 2302 |
| 315 | 20240805 | 140400 | 163559701500 | 159500 | 159400 | 159600 | 159200 | 2375 |
| 316 | 20240805 | 140300 | 163181099400 | 159300 | 159300 | 159400 | 159200 | 1509 |
| 317 | 20240805 | 140200 | 162940714300 | 159300 | 159100 | 159300 | 159100 | 3811 |
| 318 | 20240805 | 140100 | 162334082300 | 159100 | 159400 | 159400 | 159100 | 2073 |
| 319 | 20240805 | 140000 | 162004101400 | 159400 | 159200 | 159400 | 159100 | 1866 |
| 320 | 20240805 | 135900 | 161707008700 | 159200 | 159200 | 159200 | 159000 | 2057 |
| 321 | 20240805 | 135800 | 161379693000 | 159200 | 159100 | 159500 | 159000 | 4996 |
| 322 | 20240805 | 135700 | 160584642900 | 159200 | 159100 | 159400 | 159000 | 6049 |
| 323 | 20240805 | 135600 | 159622508400 | 159100 | 159100 | 159200 | 159000 | 3592 |
| 324 | 20240805 | 135500 | 159051003600 | 159100 | 159700 | 159700 | 159100 | 11540 |
| 325 | 20240805 | 135400 | 157210447600 | 159700 | 159800 | 159900 | 159600 | 3043 |
| 326 | 20240805 | 135300 | 156724392700 | 159800 | 159900 | 159900 | 159800 | 2077 |
| 327 | 20240805 | 135200 | 156392451200 | 159900 | 159700 | 159900 | 159600 | 5789 |
| 328 | 20240805 | 135100 | 155467907400 | 159700 | 159800 | 159800 | 159700 | 1372 |
| 329 | 20240805 | 135000 | 155248708200 | 159800 | 159800 | 159800 | 159700 | 1729 |
| 330 | 20240805 | 134900 | 154972487000 | 159800 | 159900 | 159900 | 159800 | 4767 |
| 331 | 20240805 | 134800 | 154210637900 | 159900 | 160000 | 160000 | 159800 | 2395 |
| 332 | 20240805 | 134700 | 153827736500 | 160000 | 160000 | 160100 | 159900 | 2850 |
| 333 | 20240805 | 134600 | 153371729600 | 160000 | 159800 | 160000 | 159700 | 4966 |
| 334 | 20240805 | 134500 | 152578194800 | 159800 | 159900 | 159900 | 159700 | 3543 |
| 335 | 20240805 | 134400 | 152012310400 | 159900 | 159800 | 159900 | 159800 | 3125 |
| 336 | 20240805 | 134300 | 151512876000 | 159800 | 160100 | 160100 | 159800 | 14509 |
| 337 | 20240805 | 134200 | 149191888600 | 160000 | 160200 | 160200 | 160000 | 10285 |
| 338 | 20240805 | 134100 | 147545502800 | 160100 | 160300 | 160400 | 160100 | 3750 |
| 339 | 20240805 | 134000 | 146944691800 | 160300 | 160300 | 160300 | 160200 | 4453 |
| 340 | 20240805 | 133900 | 146231219600 | 160300 | 160400 | 160400 | 160300 | 3169 |
| 341 | 20240805 | 133800 | 145723172200 | 160400 | 160300 | 160500 | 160300 | 4886 |
| 342 | 20240805 | 133700 | 144939620800 | 160400 | 160600 | 160600 | 160300 | 5834 |
| 343 | 20240805 | 133600 | 144003565400 | 160500 | 160600 | 160700 | 160500 | 4262 |
| 344 | 20240805 | 133500 | 143319215500 | 160700 | 160800 | 160900 | 160600 | 2815 |
| 345 | 20240805 | 133400 | 142866752300 | 160900 | 161100 | 161100 | 160800 | 2520 |
| 346 | 20240805 | 133300 | 142461239900 | 161000 | 161100 | 161100 | 161000 | 1041 |
| 347 | 20240805 | 133200 | 142293598900 | 161100 | 161000 | 161300 | 160900 | 1621 |
| 348 | 20240805 | 133100 | 142032407800 | 160900 | 160800 | 161000 | 160700 | 2428 |
| 349 | 20240805 | 133000 | 141641826800 | 160900 | 160900 | 160900 | 160700 | 6451 |
| 350 | 20240805 | 132900 | 140604532600 | 160900 | 160900 | 161000 | 160800 | 1514 |
| 351 | 20240805 | 132800 | 140360948400 | 161000 | 160700 | 161000 | 160600 | 3979 |
| 352 | 20240805 | 132700 | 139721186400 | 160600 | 160700 | 160700 | 160600 | 1116 |
| 353 | 20240805 | 132600 | 139541901300 | 160600 | 160700 | 160800 | 160600 | 2809 |
| 354 | 20240805 | 132500 | 139090538300 | 160800 | 160800 | 160800 | 160700 | 1851 |
| 355 | 20240805 | 132400 | 138793034300 | 160800 | 160700 | 160800 | 160700 | 2466 |
| 356 | 20240805 | 132300 | 138396708000 | 160700 | 160700 | 160900 | 160600 | 3630 |
| 357 | 20240805 | 132200 | 137813090600 | 160800 | 160800 | 160900 | 160700 | 5207 |
| 358 | 20240805 | 132100 | 136976043700 | 160800 | 161000 | 161000 | 160800 | 2829 |
| 359 | 20240805 | 132000 | 136520843200 | 161000 | 160900 | 161000 | 160900 | 944 |
| 360 | 20240805 | 131900 | 136368915800 | 161000 | 161000 | 161100 | 160900 | 4446 |
| 361 | 20240805 | 131800 | 135653225100 | 161000 | 161100 | 161100 | 161000 | 1050 |
| 362 | 20240805 | 131700 | 135484140500 | 161000 | 161100 | 161100 | 161000 | 1613 |
| 363 | 20240805 | 131600 | 135224386300 | 161100 | 161300 | 161400 | 161100 | 3661 |
| 364 | 20240805 | 131500 | 134634301900 | 161300 | 161300 | 161500 | 161200 | 1677 |
| 365 | 20240805 | 131400 | 134363795500 | 161300 | 161400 | 161400 | 161200 | 1119 |
| 366 | 20240805 | 131300 | 134183305900 | 161400 | 161400 | 161400 | 161100 | 4070 |
| 367 | 20240805 | 131200 | 133527160100 | 161400 | 161500 | 161500 | 161300 | 1327 |
| 368 | 20240805 | 131100 | 133312987000 | 161500 | 161600 | 161700 | 161300 | 2216 |
| 369 | 20240805 | 131000 | 132955221700 | 161700 | 161300 | 161700 | 161300 | 2010 |
| 370 | 20240805 | 130900 | 132630659200 | 161300 | 161200 | 161400 | 161100 | 1214 |
| 371 | 20240805 | 130800 | 132434919400 | 161300 | 161100 | 161300 | 161000 | 2907 |
| 372 | 20240805 | 130700 | 131966570300 | 161100 | 161200 | 161500 | 161000 | 2970 |
| 373 | 20240805 | 130600 | 131487973800 | 161300 | 161200 | 161500 | 161100 | 1750 |
| 374 | 20240805 | 130500 | 131205798700 | 161100 | 161100 | 161200 | 160900 | 1094 |
| 375 | 20240805 | 130400 | 131029583700 | 161100 | 160800 | 161300 | 160800 | 1884 |
| 376 | 20240805 | 130300 | 130726291000 | 160900 | 160900 | 161000 | 160800 | 3208 |
| 377 | 20240805 | 130200 | 130210219900 | 160800 | 160700 | 161100 | 160700 | 3983 |
| 378 | 20240805 | 130100 | 129569411100 | 160700 | 161000 | 161000 | 160700 | 4276 |
| 379 | 20240805 | 130000 | 128881567000 | 161000 | 161300 | 161300 | 160900 | 6528 |
| 380 | 20240805 | 125900 | 127830255700 | 161300 | 161800 | 161800 | 161200 | 10491 |
| 381 | 20240805 | 125800 | 126135510200 | 161800 | 162000 | 162100 | 161700 | 8470 |
| 382 | 20240805 | 125700 | 124763677700 | 162000 | 162100 | 162200 | 162000 | 6490 |
| 383 | 20240805 | 125600 | 123712067500 | 162200 | 162400 | 162400 | 162100 | 6427 |
| 384 | 20240805 | 125500 | 122669735000 | 162400 | 162400 | 162400 | 162200 | 1091 |
| 385 | 20240805 | 125400 | 122492695100 | 162300 | 162300 | 162400 | 162200 | 1485 |
| 386 | 20240805 | 125300 | 122251673400 | 162300 | 162300 | 162400 | 162300 | 4494 |
| 387 | 20240805 | 125200 | 121522161100 | 162400 | 162400 | 162400 | 162300 | 2769 |
| 388 | 20240805 | 125100 | 121072692500 | 162400 | 162500 | 162600 | 162300 | 5085 |
| 389 | 20240805 | 125000 | 120246738600 | 162500 | 162600 | 162700 | 162500 | 1575 |
| 390 | 20240805 | 124900 | 119990682300 | 162700 | 162600 | 162700 | 162600 | 676 |
| 391 | 20240805 | 124800 | 119880727700 | 162700 | 162600 | 162700 | 162500 | 1146 |
| 392 | 20240805 | 124700 | 119694389700 | 162600 | 162600 | 162600 | 162400 | 982 |
| 393 | 20240805 | 124600 | 119534759600 | 162600 | 162600 | 162600 | 162500 | 4283 |
| 394 | 20240805 | 124500 | 118838707700 | 162600 | 162500 | 162600 | 162500 | 1377 |
| 395 | 20240805 | 124400 | 118614920300 | 162600 | 162600 | 162600 | 162500 | 1084 |
| 396 | 20240805 | 124300 | 118438687200 | 162500 | 162500 | 162600 | 162500 | 1054 |
| 397 | 20240805 | 124200 | 118267373400 | 162600 | 162600 | 162600 | 162500 | 2152 |
| 398 | 20240805 | 124100 | 117917550900 | 162500 | 162700 | 162800 | 162500 | 5547 |
| 399 | 20240805 | 124000 | 117015793500 | 162800 | 162800 | 162800 | 162700 | 2972 |
| 400 | 20240805 | 123900 | 116532223500 | 162700 | 162800 | 162800 | 162700 | 736 |
| 401 | 20240805 | 123800 | 116412429900 | 162700 | 162800 | 162900 | 162700 | 2864 |
| 402 | 20240805 | 123700 | 115946221400 | 162800 | 162900 | 162900 | 162800 | 1163 |
| 403 | 20240805 | 123600 | 115756794100 | 162900 | 162900 | 163000 | 162800 | 1798 |
| 404 | 20240805 | 123500 | 115463920400 | 163000 | 163000 | 163100 | 162900 | 1452 |
| 405 | 20240805 | 123400 | 115227253600 | 163000 | 163000 | 163100 | 162900 | 1215 |
| 406 | 20240805 | 123300 | 115029235300 | 163100 | 163000 | 163100 | 163000 | 519 |
| 407 | 20240805 | 123200 | 114944618100 | 163100 | 163000 | 163100 | 162900 | 599 |
| 408 | 20240805 | 123100 | 114846975800 | 163000 | 162900 | 163000 | 162900 | 1275 |
| 409 | 20240805 | 123000 | 114639180500 | 162900 | 162900 | 163000 | 162900 | 888 |
| 410 | 20240805 | 122900 | 114494499300 | 162900 | 163100 | 163100 | 162900 | 1293 |
| 411 | 20240805 | 122800 | 114283809800 | 163100 | 163100 | 163200 | 162900 | 2001 |
| 412 | 20240805 | 122700 | 113957519700 | 163100 | 163000 | 163100 | 162900 | 1003 |
| 413 | 20240805 | 122600 | 113794001300 | 163000 | 163000 | 163000 | 162900 | 1365 |
| 414 | 20240805 | 122500 | 113571563900 | 162900 | 162900 | 163000 | 162900 | 801 |
| 415 | 20240805 | 122400 | 113441045800 | 163000 | 162900 | 163000 | 162900 | 844 |
| 416 | 20240805 | 122300 | 113303525200 | 162900 | 162900 | 163000 | 162900 | 580 |
| 417 | 20240805 | 122200 | 113209025100 | 163000 | 163000 | 163000 | 162800 | 1076 |
| 418 | 20240805 | 122100 | 113033756400 | 163000 | 162900 | 163000 | 162800 | 1132 |
| 419 | 20240805 | 122000 | 112849354100 | 162900 | 162900 | 162900 | 162800 | 1311 |
| 420 | 20240805 | 121900 | 112635865400 | 162900 | 162900 | 162900 | 162800 | 972 |
| 421 | 20240805 | 121800 | 112477593100 | 162900 | 162900 | 162900 | 162800 | 726 |
| 422 | 20240805 | 121700 | 112359367100 | 162900 | 162900 | 163000 | 162800 | 813 |
| 423 | 20240805 | 121600 | 112226945200 | 162900 | 163000 | 163000 | 162800 | 673 |
| 424 | 20240805 | 121500 | 112117303100 | 162900 | 162800 | 163000 | 162700 | 708 |
| 425 | 20240805 | 121400 | 112001975300 | 162800 | 163100 | 163100 | 162700 | 3632 |
| 426 | 20240805 | 121300 | 111410708000 | 163100 | 162800 | 163100 | 162800 | 1540 |
| 427 | 20240805 | 121200 | 111159819200 | 162900 | 162800 | 162900 | 162800 | 770 |
| 428 | 20240805 | 121100 | 111034413600 | 162900 | 163000 | 163000 | 162800 | 1935 |
| 429 | 20240805 | 121000 | 110719255200 | 163000 | 163200 | 163200 | 162900 | 1196 |
| 430 | 20240805 | 120900 | 110524278100 | 163200 | 162900 | 163300 | 162900 | 2844 |
| 431 | 20240805 | 120800 | 110060511700 | 163000 | 163000 | 163000 | 162900 | 486 |
| 432 | 20240805 | 120700 | 109981318400 | 163000 | 163100 | 163100 | 162900 | 1612 |
| 433 | 20240805 | 120600 | 109718584500 | 163000 | 163200 | 163200 | 163000 | 511 |
| 434 | 20240805 | 120500 | 109635264600 | 163200 | 163100 | 163400 | 163000 | 2744 |
| 435 | 20240805 | 120400 | 109187622800 | 163100 | 163100 | 163100 | 163000 | 682 |
| 436 | 20240805 | 120300 | 109076437300 | 163100 | 163400 | 163400 | 163100 | 1331 |
| 437 | 20240805 | 120200 | 108859258400 | 163300 | 163200 | 163500 | 163100 | 2026 |
| 438 | 20240805 | 120100 | 108528428300 | 163100 | 163100 | 163200 | 163100 | 718 |
| 439 | 20240805 | 120000 | 108411291400 | 163100 | 163200 | 163200 | 163100 | 649 |
| 440 | 20240805 | 115900 | 108305418700 | 163200 | 163200 | 163200 | 163100 | 664 |
| 441 | 20240805 | 115800 | 108197104200 | 163200 | 163100 | 163200 | 163000 | 635 |
| 442 | 20240805 | 115700 | 108093512900 | 163000 | 163200 | 163300 | 163000 | 1654 |
| 443 | 20240805 | 115600 | 107823619000 | 163200 | 163100 | 163200 | 163000 | 710 |
| 444 | 20240805 | 115500 | 107707834400 | 163100 | 163200 | 163200 | 163000 | 908 |
| 445 | 20240805 | 115400 | 107559774500 | 163200 | 162900 | 163200 | 162900 | 1369 |
| 446 | 20240805 | 115300 | 107336594200 | 163000 | 162900 | 163000 | 162900 | 580 |
| 447 | 20240805 | 115200 | 107242096300 | 162900 | 163000 | 163200 | 162900 | 1985 |
| 448 | 20240805 | 115100 | 106918481100 | 163000 | 163000 | 163200 | 163000 | 1157 |
| 449 | 20240805 | 115000 | 106729802000 | 163000 | 163200 | 163300 | 162900 | 1707 |
| 450 | 20240805 | 114900 | 106451501500 | 163200 | 162900 | 163300 | 162800 | 2394 |
| 451 | 20240805 | 114800 | 106061299600 | 162900 | 162900 | 162900 | 162800 | 459 |
| 452 | 20240805 | 114700 | 105986561800 | 162800 | 162900 | 163000 | 162800 | 937 |
| 453 | 20240805 | 114600 | 105833968200 | 163000 | 162800 | 163000 | 162800 | 826 |
| 454 | 20240805 | 114500 | 105699405500 | 162800 | 163000 | 163000 | 162800 | 1561 |
| 455 | 20240805 | 114400 | 105445117800 | 162900 | 163200 | 163200 | 162900 | 1637 |
| 456 | 20240805 | 114300 | 105178304200 | 163200 | 163200 | 163300 | 163100 | 1019 |
| 457 | 20240805 | 114200 | 105012046800 | 163200 | 163300 | 163300 | 163000 | 1888 |
| 458 | 20240805 | 114100 | 104704100200 | 163300 | 163500 | 163500 | 163300 | 835 |
| 459 | 20240805 | 114000 | 104567680000 | 163500 | 163600 | 163600 | 163400 | 1344 |
| 460 | 20240805 | 113900 | 104347971800 | 163600 | 163700 | 163700 | 163500 | 617 |
| 461 | 20240805 | 113800 | 104247019500 | 163700 | 163700 | 163800 | 163500 | 920 |
| 462 | 20240805 | 113700 | 104096447500 | 163700 | 163800 | 163900 | 163500 | 2934 |
| 463 | 20240805 | 113600 | 103616342500 | 163800 | 163700 | 163900 | 163600 | 1601 |
| 464 | 20240805 | 113500 | 103354152600 | 163600 | 163700 | 163900 | 163600 | 1176 |
| 465 | 20240805 | 113400 | 103161635300 | 163600 | 163900 | 163900 | 163600 | 996 |
| 466 | 20240805 | 113300 | 102998518200 | 163800 | 163800 | 163900 | 163800 | 718 |
| 467 | 20240805 | 113200 | 102880891000 | 163800 | 163700 | 163900 | 163500 | 2174 |
| 468 | 20240805 | 113100 | 102525075800 | 163700 | 163400 | 163800 | 163400 | 3491 |
| 469 | 20240805 | 113000 | 101953821800 | 163500 | 163100 | 163500 | 163100 | 1270 |
| 470 | 20240805 | 112900 | 101746521000 | 163100 | 162900 | 163500 | 162900 | 3247 |
| 471 | 20240805 | 112800 | 101217112600 | 162900 | 163300 | 163300 | 162900 | 1522 |
| 472 | 20240805 | 112700 | 100969040200 | 163200 | 163200 | 163500 | 163200 | 1266 |
| 473 | 20240805 | 112600 | 100762345700 | 163300 | 163200 | 163500 | 162900 | 2125 |
| 474 | 20240805 | 112500 | 100415757100 | 163200 | 163000 | 163400 | 162900 | 2135 |
| 475 | 20240805 | 112400 | 100067423600 | 162900 | 163000 | 163000 | 162900 | 2270 |
| 476 | 20240805 | 112300 | 99697490300 | 163000 | 162800 | 163000 | 162700 | 2677 |
| 477 | 20240805 | 112200 | 99261682500 | 162700 | 162700 | 162800 | 162600 | 1620 |
| 478 | 20240805 | 112100 | 98998054200 | 162700 | 162800 | 162800 | 162600 | 894 |
| 479 | 20240805 | 112000 | 98852623200 | 162800 | 162700 | 162800 | 162600 | 1267 |
| 480 | 20240805 | 111900 | 98646520000 | 162800 | 162700 | 162800 | 162400 | 1790 |
| 481 | 20240805 | 111800 | 98355372300 | 162700 | 162500 | 162800 | 162300 | 4282 |
| 482 | 20240805 | 111700 | 97659502300 | 162500 | 162700 | 162700 | 162500 | 2344 |
| 483 | 20240805 | 111600 | 97278550400 | 162600 | 162700 | 162700 | 162500 | 1375 |
| 484 | 20240805 | 111500 | 97054998300 | 162800 | 162700 | 162900 | 162500 | 5362 |
| 485 | 20240805 | 111400 | 96182989600 | 162800 | 162900 | 162900 | 162500 | 3410 |
| 486 | 20240805 | 111300 | 95628292000 | 162900 | 162800 | 162900 | 162600 | 2960 |
| 487 | 20240805 | 111200 | 95146781100 | 162800 | 163000 | 163100 | 162700 | 3450 |
| 488 | 20240805 | 111100 | 94584985900 | 163000 | 163000 | 163100 | 163000 | 1343 |
| 489 | 20240805 | 111000 | 94366057900 | 163000 | 162900 | 163100 | 162800 | 1693 |
| 490 | 20240805 | 110900 | 94090196200 | 162900 | 162800 | 163000 | 162700 | 3284 |
| 491 | 20240805 | 110800 | 93555499300 | 162800 | 163200 | 163200 | 162800 | 19052 |
| 492 | 20240805 | 110700 | 90449940500 | 163200 | 163400 | 163500 | 163100 | 4640 |
| 493 | 20240805 | 110600 | 89692255100 | 163500 | 163600 | 163700 | 163400 | 4340 |
| 494 | 20240805 | 110500 | 88982533500 | 163600 | 163700 | 163700 | 163600 | 836 |
| 495 | 20240805 | 110400 | 88845738900 | 163700 | 163800 | 163800 | 163600 | 973 |
| 496 | 20240805 | 110300 | 88686460200 | 163700 | 163800 | 163800 | 163700 | 712 |
| 497 | 20240805 | 110200 | 88569883300 | 163800 | 163900 | 164100 | 163800 | 1849 |
| 498 | 20240805 | 110100 | 88266926800 | 163800 | 164000 | 164100 | 163800 | 980 |
| 499 | 20240805 | 110000 | 88106248800 | 164000 | 164200 | 164300 | 164000 | 1400 |
| 500 | 20240805 | 105900 | 87876426700 | 164300 | 164300 | 164400 | 164200 | 817 |
| 501 | 20240805 | 105800 | 87742219100 | 164300 | 164500 | 164500 | 164300 | 892 |
| 502 | 20240805 | 105700 | 87595624700 | 164500 | 164600 | 164700 | 164400 | 2270 |
| 503 | 20240805 | 105600 | 87222070800 | 164500 | 164400 | 164700 | 164300 | 3906 |
| 504 | 20240805 | 105500 | 86579417500 | 164400 | 164100 | 164400 | 164100 | 1705 |
| 505 | 20240805 | 105400 | 86299367600 | 164200 | 164000 | 164200 | 163900 | 1066 |
| 506 | 20240805 | 105300 | 86124432600 | 164000 | 163800 | 164000 | 163800 | 1766 |
| 507 | 20240805 | 105200 | 85835000900 | 163900 | 163800 | 164000 | 163600 | 990 |
| 508 | 20240805 | 105100 | 85672785800 | 163900 | 163700 | 163900 | 163600 | 2412 |
| 509 | 20240805 | 105000 | 85277998000 | 163800 | 163900 | 163900 | 163700 | 916 |
| 510 | 20240805 | 104900 | 85127968500 | 163900 | 164000 | 164100 | 163800 | 1476 |
| 511 | 20240805 | 104800 | 84885961600 | 164000 | 164100 | 164100 | 164000 | 838 |
| 512 | 20240805 | 104700 | 84748496800 | 164000 | 163900 | 164300 | 163900 | 1686 |
| 513 | 20240805 | 104600 | 84471848300 | 163900 | 163800 | 164100 | 163600 | 1411 |
| 514 | 20240805 | 104500 | 84240629100 | 163800 | 163600 | 163900 | 163500 | 1569 |
| 515 | 20240805 | 104400 | 83983781400 | 163600 | 163800 | 163800 | 163500 | 1610 |
| 516 | 20240805 | 104300 | 83720229100 | 163800 | 164200 | 164300 | 163800 | 1734 |
| 517 | 20240805 | 104200 | 83435920000 | 164200 | 164100 | 164500 | 164100 | 3491 |
| 518 | 20240805 | 104100 | 82862297100 | 164100 | 164000 | 164100 | 163900 | 2552 |
| 519 | 20240805 | 104000 | 82443921500 | 163800 | 163900 | 164000 | 163800 | 1460 |
| 520 | 20240805 | 103900 | 82204667100 | 163800 | 163600 | 163900 | 163600 | 911 |
| 521 | 20240805 | 103800 | 82055478700 | 163600 | 163700 | 163700 | 163500 | 425 |
| 522 | 20240805 | 103700 | 81985938200 | 163600 | 163300 | 163800 | 163300 | 4140 |
| 523 | 20240805 | 103600 | 81308970800 | 163300 | 163100 | 163400 | 163100 | 7082 |
| 524 | 20240805 | 103500 | 80153537900 | 163000 | 163300 | 163300 | 163000 | 6636 |
| 525 | 20240805 | 103400 | 79071124000 | 163300 | 163200 | 163300 | 163200 | 1448 |
| 526 | 20240805 | 103300 | 78834798100 | 163300 | 163400 | 163400 | 163200 | 1063 |
| 527 | 20240805 | 103200 | 78661198200 | 163300 | 163400 | 163400 | 163300 | 451 |
| 528 | 20240805 | 103100 | 78587516900 | 163400 | 163200 | 163500 | 163100 | 3807 |
| 529 | 20240805 | 103000 | 77965914600 | 163200 | 163200 | 163200 | 163100 | 1612 |
| 530 | 20240805 | 102900 | 77702951900 | 163200 | 163300 | 163300 | 163100 | 3593 |
| 531 | 20240805 | 102800 | 77116539600 | 163200 | 163400 | 163400 | 163200 | 2795 |
| 532 | 20240805 | 102700 | 76660133900 | 163400 | 163400 | 163400 | 163300 | 1313 |
| 533 | 20240805 | 102600 | 76445713500 | 163300 | 163300 | 163400 | 163300 | 1117 |
| 534 | 20240805 | 102500 | 76263222700 | 163400 | 163400 | 163400 | 163200 | 2441 |
| 535 | 20240805 | 102400 | 75864593200 | 163400 | 163300 | 163500 | 163200 | 2738 |
| 536 | 20240805 | 102300 | 75417402300 | 163200 | 163300 | 163300 | 163200 | 1534 |
| 537 | 20240805 | 102200 | 75166933700 | 163300 | 163300 | 163400 | 163200 | 2053 |
| 538 | 20240805 | 102100 | 74831695500 | 163400 | 163300 | 163500 | 163200 | 1534 |
| 539 | 20240805 | 102000 | 74581190800 | 163300 | 163400 | 163500 | 163200 | 7616 |
| 540 | 20240805 | 101900 | 73337677400 | 163500 | 163400 | 163500 | 163400 | 2160 |
| 541 | 20240805 | 101800 | 72984715000 | 163400 | 163300 | 163500 | 163300 | 1960 |
| 542 | 20240805 | 101700 | 72664392300 | 163400 | 163400 | 163400 | 163300 | 2306 |
| 543 | 20240805 | 101600 | 72287662200 | 163500 | 163600 | 163600 | 163400 | 3363 |
| 544 | 20240805 | 101500 | 71737917700 | 163500 | 163300 | 163600 | 163300 | 1716 |
| 545 | 20240805 | 101400 | 71457554100 | 163300 | 163100 | 163400 | 163100 | 1368 |
| 546 | 20240805 | 101300 | 71234166800 | 163200 | 163000 | 163500 | 163000 | 3345 |
| 547 | 20240805 | 101200 | 70688231800 | 163100 | 163200 | 163200 | 163000 | 4657 |
| 548 | 20240805 | 101100 | 69928799000 | 163100 | 163500 | 163600 | 163100 | 18791 |
| 549 | 20240805 | 101000 | 66859590100 | 163600 | 163800 | 163800 | 163500 | 11818 |
| 550 | 20240805 | 100900 | 64926004500 | 163800 | 163700 | 163800 | 163700 | 1676 |
| 551 | 20240805 | 100800 | 64651577100 | 163800 | 163800 | 163900 | 163700 | 3188 |
| 552 | 20240805 | 100700 | 64129530800 | 163800 | 163900 | 163900 | 163800 | 2806 |
| 553 | 20240805 | 100600 | 63669871400 | 163900 | 163900 | 163900 | 163800 | 1958 |
| 554 | 20240805 | 100500 | 63349097000 | 163900 | 163900 | 164000 | 163800 | 2924 |
| 555 | 20240805 | 100400 | 62869985600 | 163900 | 164000 | 164100 | 163900 | 3139 |
| 556 | 20240805 | 100300 | 62355327300 | 164100 | 164100 | 164200 | 164000 | 2667 |
| 557 | 20240805 | 100200 | 61917852000 | 164100 | 164200 | 164200 | 164000 | 1053 |
| 558 | 20240805 | 100100 | 61745043900 | 164200 | 164100 | 164200 | 164100 | 1620 |
| 559 | 20240805 | 100000 | 61479153400 | 164200 | 164100 | 164200 | 164000 | 1023 |
| 560 | 20240805 | 095900 | 61311274500 | 164100 | 164200 | 164400 | 164000 | 1373 |
| 561 | 20240805 | 095800 | 61085861300 | 164200 | 164100 | 164200 | 163900 | 3429 |
| 562 | 20240805 | 095700 | 60523453900 | 164100 | 164100 | 164400 | 164000 | 2165 |
| 563 | 20240805 | 095600 | 60167936600 | 164000 | 163900 | 164200 | 163900 | 2444 |
| 564 | 20240805 | 095500 | 59767058500 | 164000 | 164000 | 164000 | 163800 | 2763 |
| 565 | 20240805 | 095400 | 59314350800 | 163900 | 164000 | 164000 | 163900 | 1272 |
| 566 | 20240805 | 095300 | 59105817100 | 164000 | 163900 | 164000 | 163800 | 1722 |
| 567 | 20240805 | 095200 | 58823648700 | 163800 | 163700 | 163900 | 163600 | 2098 |
| 568 | 20240805 | 095100 | 58480009300 | 163700 | 163800 | 163800 | 163600 | 3281 |
| 569 | 20240805 | 095000 | 57942829800 | 163800 | 164100 | 164100 | 163700 | 8858 |
| 570 | 20240805 | 094900 | 56491026100 | 164100 | 164100 | 164200 | 164000 | 3137 |
| 571 | 20240805 | 094800 | 55976306800 | 164100 | 164300 | 164300 | 164100 | 4061 |
| 572 | 20240805 | 094700 | 55309743000 | 164200 | 164100 | 164400 | 164000 | 3045 |
| 573 | 20240805 | 094600 | 54809875800 | 164100 | 164700 | 164800 | 164000 | 9508 |
| 574 | 20240805 | 094500 | 53247041100 | 164700 | 164900 | 164900 | 164700 | 2676 |
| 575 | 20240805 | 094400 | 52806158000 | 164900 | 165100 | 165100 | 164800 | 2077 |
| 576 | 20240805 | 094300 | 52463626500 | 165100 | 165000 | 165100 | 164900 | 1080 |
| 577 | 20240805 | 094200 | 52285429100 | 165100 | 165300 | 165300 | 165000 | 2882 |
| 578 | 20240805 | 094100 | 51809605500 | 165200 | 165300 | 165300 | 165100 | 3056 |
| 579 | 20240805 | 094000 | 51304799300 | 165300 | 164900 | 165300 | 164700 | 2579 |
| 580 | 20240805 | 093900 | 50879290500 | 164900 | 164900 | 165000 | 164700 | 7018 |
| 581 | 20240805 | 093800 | 49722453600 | 165000 | 165400 | 165400 | 164900 | 9007 |
| 582 | 20240805 | 093700 | 48235330000 | 165400 | 165200 | 165400 | 165200 | 3454 |
| 583 | 20240805 | 093600 | 47664493600 | 165100 | 165200 | 165300 | 165100 | 1757 |
| 584 | 20240805 | 093500 | 47374287400 | 165100 | 165300 | 165400 | 165100 | 2136 |
| 585 | 20240805 | 093400 | 47021301900 | 165300 | 165300 | 165400 | 165100 | 1595 |
| 586 | 20240805 | 093300 | 46757778900 | 165300 | 165200 | 165400 | 165100 | 2043 |
| 587 | 20240805 | 093200 | 46420216600 | 165200 | 165200 | 165200 | 165000 | 1821 |
| 588 | 20240805 | 093100 | 46119556800 | 165100 | 165600 | 165700 | 165100 | 4748 |
| 589 | 20240805 | 093000 | 45334050100 | 165500 | 165500 | 165700 | 165400 | 4247 |
| 590 | 20240805 | 092900 | 44630845100 | 165400 | 165300 | 165500 | 165100 | 4171 |
| 591 | 20240805 | 092800 | 43941348200 | 165300 | 165200 | 165500 | 165100 | 2546 |
| 592 | 20240805 | 092700 | 43520413000 | 165300 | 164800 | 165400 | 164800 | 6166 |
| 593 | 20240805 | 092600 | 42502210900 | 164800 | 164600 | 164900 | 164500 | 2917 |
| 594 | 20240805 | 092500 | 42021612400 | 164700 | 163900 | 164700 | 163800 | 8162 |
| 595 | 20240805 | 092400 | 40681720500 | 163900 | 163900 | 164000 | 163800 | 2609 |
| 596 | 20240805 | 092300 | 40254123100 | 163900 | 164200 | 164200 | 163800 | 3466 |
| 597 | 20240805 | 092200 | 39685639400 | 164100 | 163700 | 164200 | 163600 | 7455 |
| 598 | 20240805 | 092100 | 38464040300 | 163700 | 164000 | 164000 | 163500 | 8573 |
| 599 | 20240805 | 092000 | 37060963100 | 164000 | 163600 | 164200 | 163600 | 4967 |
| 600 | 20240805 | 091900 | 36246803400 | 163600 | 164200 | 164200 | 163500 | 10611 |
| 601 | 20240805 | 091800 | 34507580200 | 164200 | 164300 | 164500 | 164100 | 5963 |
| 602 | 20240805 | 091700 | 33528260500 | 164300 | 165000 | 165000 | 164100 | 20936 |
| 603 | 20240805 | 091600 | 30083472600 | 164900 | 165000 | 165000 | 164900 | 3684 |
| 604 | 20240805 | 091500 | 29475906100 | 165000 | 164900 | 165000 | 164800 | 1545 |
| 605 | 20240805 | 091400 | 29221124400 | 164900 | 164800 | 165000 | 164700 | 7675 |
| 606 | 20240805 | 091300 | 27955999300 | 164900 | 165000 | 165100 | 164800 | 11089 |
| 607 | 20240805 | 091200 | 26126602500 | 165000 | 164800 | 165100 | 164800 | 7172 |
| 608 | 20240805 | 091100 | 24943787600 | 164800 | 165400 | 165400 | 164600 | 15755 |
| 609 | 20240805 | 091000 | 22344182900 | 165300 | 165400 | 165500 | 165100 | 8208 |
| 610 | 20240805 | 090900 | 20987208500 | 165300 | 166000 | 166100 | 165100 | 18851 |
| 611 | 20240805 | 090800 | 17866803600 | 166000 | 166700 | 166800 | 166000 | 17497 |
| 612 | 20240805 | 090700 | 14953237000 | 166700 | 166700 | 166800 | 166600 | 7352 |
| 613 | 20240805 | 090600 | 13727908500 | 166800 | 167100 | 167100 | 166600 | 9531 |
| 614 | 20240805 | 090500 | 12138204100 | 167000 | 167200 | 167300 | 167000 | 8283 |
| 615 | 20240805 | 090400 | 10754391700 | 167300 | 167300 | 167600 | 167100 | 5762 |
| 616 | 20240805 | 090300 | 9790574500 | 167300 | 167700 | 167800 | 167000 | 11584 |
| 617 | 20240805 | 090200 | 7851902900 | 167700 | 167900 | 168200 | 167600 | 8286 |
| 618 | 20240805 | 090100 | 6460887000 | 167800 | 168700 | 168700 | 167500 | 11597 |
| 619 | 20240805 | 090000 | 4513114200 | 168500 | 169000 | 169600 | 168500 | 26705 |