35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 185300 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 21903 |
| 3 | 20240806 | 185200 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 4 | 20240806 | 185100 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 5 | 20240806 | 185000 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 6 | 20240806 | 184900 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 7 | 20240806 | 184800 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 8 | 20240806 | 184700 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 9 | 20240806 | 184600 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 10 | 20240806 | 184500 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 11 | 20240806 | 184400 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 12 | 20240806 | 184300 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 13 | 20240806 | 184200 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 14 | 20240806 | 184100 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 15 | 20240806 | 184000 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 16 | 20240806 | 183900 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 17 | 20240806 | 183800 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 18 | 20240806 | 183700 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 19 | 20240806 | 183600 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 20 | 20240806 | 183500 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 21 | 20240806 | 183400 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 22 | 20240806 | 183300 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 23 | 20240806 | 183200 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 24 | 20240806 | 183100 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 25 | 20240806 | 183000 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 26 | 20240806 | 182900 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 27 | 20240806 | 182800 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 28 | 20240806 | 182700 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 29 | 20240806 | 182600 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 30 | 20240806 | 182500 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 31 | 20240806 | 182400 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 32 | 20240806 | 182300 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 21903 |
| 33 | 20240806 | 182200 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 34 | 20240806 | 182100 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 35 | 20240806 | 182000 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 36 | 20240806 | 181900 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 37 | 20240806 | 181800 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 38 | 20240806 | 181700 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 39 | 20240806 | 181600 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 40 | 20240806 | 181500 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 41 | 20240806 | 181400 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 42 | 20240806 | 181300 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 43 | 20240806 | 181200 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 44 | 20240806 | 181100 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 45 | 20240806 | 181000 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 46 | 20240806 | 180900 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 47 | 20240806 | 180800 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 48 | 20240806 | 180700 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 49 | 20240806 | 180600 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 50 | 20240806 | 180500 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 51 | 20240806 | 180400 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 52 | 20240806 | 180300 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 53 | 20240806 | 180200 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 54 | 20240806 | 180100 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 55 | 20240806 | 180000 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 56 | 20240806 | 175900 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 57 | 20240806 | 175800 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 58 | 20240806 | 175700 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 59 | 20240806 | 175600 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 60 | 20240806 | 175500 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 61 | 20240806 | 175400 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 62 | 20240806 | 175300 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 21903 |
| 63 | 20240806 | 175200 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 64 | 20240806 | 175100 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 65 | 20240806 | 175000 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 66 | 20240806 | 174900 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 67 | 20240806 | 174800 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 68 | 20240806 | 174700 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 69 | 20240806 | 174600 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 70 | 20240806 | 174500 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 71 | 20240806 | 174400 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 72 | 20240806 | 174300 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 73 | 20240806 | 174200 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 74 | 20240806 | 174100 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 75 | 20240806 | 174000 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 76 | 20240806 | 173900 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 77 | 20240806 | 173800 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 78 | 20240806 | 173700 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 79 | 20240806 | 173600 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 80 | 20240806 | 173500 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 81 | 20240806 | 173400 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 82 | 20240806 | 173300 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 83 | 20240806 | 173200 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 84 | 20240806 | 173100 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 85 | 20240806 | 173000 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 86 | 20240806 | 172900 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 87 | 20240806 | 172800 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 88 | 20240806 | 172700 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 89 | 20240806 | 172600 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 90 | 20240806 | 172500 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 91 | 20240806 | 172400 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 92 | 20240806 | 172300 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 21903 |
| 93 | 20240806 | 172200 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 94 | 20240806 | 172100 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 95 | 20240806 | 172000 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 96 | 20240806 | 171900 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 97 | 20240806 | 171800 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 98 | 20240806 | 171700 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 99 | 20240806 | 171600 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 100 | 20240806 | 171500 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 101 | 20240806 | 171400 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 102 | 20240806 | 171300 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 103 | 20240806 | 171200 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 104 | 20240806 | 171100 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 105 | 20240806 | 171000 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 106 | 20240806 | 170900 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 107 | 20240806 | 170800 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 108 | 20240806 | 170700 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 109 | 20240806 | 170600 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 110 | 20240806 | 170500 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 111 | 20240806 | 170400 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 112 | 20240806 | 170300 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 113 | 20240806 | 170200 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 114 | 20240806 | 170100 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 115 | 20240806 | 170000 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 116 | 20240806 | 165900 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 117 | 20240806 | 165800 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 118 | 20240806 | 165700 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 119 | 20240806 | 165600 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 120 | 20240806 | 165500 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 121 | 20240806 | 165400 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 122 | 20240806 | 165300 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 21903 |
| 123 | 20240806 | 165200 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 124 | 20240806 | 165100 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 125 | 20240806 | 165000 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 126 | 20240806 | 164900 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 127 | 20240806 | 164800 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 128 | 20240806 | 164700 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 129 | 20240806 | 164600 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 130 | 20240806 | 164500 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 131 | 20240806 | 164400 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 132 | 20240806 | 164300 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 133 | 20240806 | 164200 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 134 | 20240806 | 164100 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 135 | 20240806 | 164000 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 136 | 20240806 | 163900 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 137 | 20240806 | 163800 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 138 | 20240806 | 163700 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 139 | 20240806 | 163600 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 140 | 20240806 | 163500 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 141 | 20240806 | 163400 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 142 | 20240806 | 163300 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 143 | 20240806 | 163200 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 144 | 20240806 | 163100 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 145 | 20240806 | 163000 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 146 | 20240806 | 162900 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 147 | 20240806 | 162800 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 148 | 20240806 | 162700 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 149 | 20240806 | 162600 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 150 | 20240806 | 162500 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 151 | 20240806 | 162400 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 152 | 20240806 | 162300 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 21903 |
| 153 | 20240806 | 162200 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 154 | 20240806 | 162100 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 155 | 20240806 | 162000 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 156 | 20240806 | 161900 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 157 | 20240806 | 161800 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 158 | 20240806 | 161700 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 159 | 20240806 | 161600 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 160 | 20240806 | 161500 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 161 | 20240806 | 161400 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 162 | 20240806 | 161300 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 163 | 20240806 | 161200 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 164 | 20240806 | 161100 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 165 | 20240806 | 161000 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 166 | 20240806 | 160900 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 167 | 20240806 | 160800 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 168 | 20240806 | 160700 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 169 | 20240806 | 160600 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 170 | 20240806 | 160500 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 171 | 20240806 | 160400 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 172 | 20240806 | 160300 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 173 | 20240806 | 160200 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 174 | 20240806 | 160100 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 175 | 20240806 | 160000 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 176 | 20240806 | 155900 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 177 | 20240806 | 155800 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 178 | 20240806 | 155700 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 179 | 20240806 | 155600 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 180 | 20240806 | 155500 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 181 | 20240806 | 155400 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 182 | 20240806 | 155300 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 21903 |
| 183 | 20240806 | 155200 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 184 | 20240806 | 155100 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 185 | 20240806 | 155000 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 186 | 20240806 | 154900 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 187 | 20240806 | 154800 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 188 | 20240806 | 154700 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 189 | 20240806 | 154600 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 190 | 20240806 | 154500 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 191 | 20240806 | 154400 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 192 | 20240806 | 154300 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 193 | 20240806 | 154200 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 194 | 20240806 | 154100 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 195 | 20240806 | 154000 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 196 | 20240806 | 153900 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 197 | 20240806 | 153800 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 198 | 20240806 | 153700 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 199 | 20240806 | 153600 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 200 | 20240806 | 153500 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 201 | 20240806 | 153400 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 202 | 20240806 | 153300 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 203 | 20240806 | 153200 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 204 | 20240806 | 153100 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 0 |
| 205 | 20240806 | 153000 | 196034721700 | 190300 | 190300 | 190300 | 190300 | 21903 |
| 206 | 20240806 | 152900 | 191866580800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 207 | 20240806 | 152800 | 191866580800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 208 | 20240806 | 152700 | 191866580800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 209 | 20240806 | 152600 | 191866580800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 210 | 20240806 | 152500 | 191866580800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 211 | 20240806 | 152400 | 191866580800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 212 | 20240806 | 152300 | 191866580800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 213 | 20240806 | 152200 | 191866580800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 214 | 20240806 | 152100 | 191866580800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 215 | 20240806 | 152000 | 191866580800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 216 | 20240806 | 151900 | 191866580800 | 190300 | 190800 | 190800 | 190200 | 1950 |
| 217 | 20240806 | 151800 | 191495111900 | 190700 | 190700 | 190900 | 190600 | 758 |
| 218 | 20240806 | 151700 | 191350555700 | 190700 | 190400 | 190800 | 190400 | 1278 |
| 219 | 20240806 | 151600 | 191106904200 | 190300 | 191300 | 191300 | 190300 | 3159 |
| 220 | 20240806 | 151500 | 190503716000 | 191300 | 191500 | 191500 | 191200 | 1384 |
| 221 | 20240806 | 151400 | 190238956800 | 191400 | 191400 | 191700 | 191200 | 1210 |
| 222 | 20240806 | 151300 | 190007411200 | 191400 | 191700 | 191800 | 191300 | 1793 |
| 223 | 20240806 | 151200 | 189663965500 | 191600 | 191900 | 192000 | 191600 | 1677 |
| 224 | 20240806 | 151100 | 189342429300 | 192000 | 191700 | 192000 | 191600 | 2300 |
| 225 | 20240806 | 151000 | 188901471900 | 191800 | 192000 | 192200 | 191700 | 1428 |
| 226 | 20240806 | 150900 | 188627434100 | 192000 | 192800 | 192800 | 192000 | 4841 |
| 227 | 20240806 | 150800 | 187695425100 | 192700 | 192900 | 192900 | 192700 | 2892 |
| 228 | 20240806 | 150700 | 187137899300 | 192900 | 192900 | 193100 | 192700 | 6245 |
| 229 | 20240806 | 150600 | 185932918400 | 192800 | 192800 | 193000 | 192700 | 2517 |
| 230 | 20240806 | 150500 | 185447524000 | 193000 | 192600 | 193000 | 192600 | 3332 |
| 231 | 20240806 | 150400 | 184805010300 | 192700 | 192300 | 192700 | 192200 | 3827 |
| 232 | 20240806 | 150300 | 184068523200 | 192300 | 192100 | 192300 | 192000 | 1883 |
| 233 | 20240806 | 150200 | 183706720500 | 192000 | 191900 | 192100 | 191800 | 1156 |
| 234 | 20240806 | 150100 | 183484800100 | 191900 | 192100 | 192100 | 191700 | 2347 |
| 235 | 20240806 | 150000 | 183034459500 | 192100 | 192000 | 192100 | 191900 | 739 |
| 236 | 20240806 | 145900 | 182892556900 | 191900 | 192000 | 192100 | 191900 | 1736 |
| 237 | 20240806 | 145800 | 182559321400 | 192100 | 191900 | 192100 | 191900 | 1701 |
| 238 | 20240806 | 145700 | 182232637200 | 192000 | 191900 | 192000 | 191800 | 947 |
| 239 | 20240806 | 145600 | 182050904700 | 192000 | 192100 | 192100 | 191800 | 733 |
| 240 | 20240806 | 145500 | 181910163700 | 192000 | 191900 | 192200 | 191700 | 886 |
| 241 | 20240806 | 145400 | 181740212300 | 192000 | 192200 | 192200 | 191600 | 1872 |
| 242 | 20240806 | 145300 | 181380874300 | 192100 | 191900 | 192200 | 191900 | 748 |
| 243 | 20240806 | 145200 | 181237166900 | 192100 | 192000 | 192200 | 191700 | 689 |
| 244 | 20240806 | 145100 | 181104863300 | 192000 | 192200 | 192400 | 191500 | 2326 |
| 245 | 20240806 | 145000 | 180658568700 | 192200 | 192000 | 192200 | 191900 | 1636 |
| 246 | 20240806 | 144900 | 180344232800 | 192000 | 191700 | 192000 | 191700 | 1040 |
| 247 | 20240806 | 144800 | 180144744900 | 191800 | 191800 | 192000 | 191700 | 879 |
| 248 | 20240806 | 144700 | 179976135600 | 191800 | 191900 | 192200 | 191700 | 1128 |
| 249 | 20240806 | 144600 | 179759719200 | 192000 | 192200 | 192500 | 191800 | 1714 |
| 250 | 20240806 | 144500 | 179430520600 | 192400 | 192400 | 192600 | 192200 | 1220 |
| 251 | 20240806 | 144400 | 179195817300 | 192400 | 192500 | 192700 | 192400 | 775 |
| 252 | 20240806 | 144300 | 179046578200 | 192500 | 192400 | 192600 | 192300 | 654 |
| 253 | 20240806 | 144200 | 178920677100 | 192500 | 192200 | 192600 | 192100 | 1084 |
| 254 | 20240806 | 144100 | 178712150600 | 192200 | 191900 | 192200 | 191900 | 622 |
| 255 | 20240806 | 144000 | 178592654100 | 192000 | 192000 | 192100 | 191800 | 910 |
| 256 | 20240806 | 143900 | 178417973900 | 192000 | 191900 | 192200 | 191700 | 818 |
| 257 | 20240806 | 143800 | 178260985500 | 191900 | 191700 | 192200 | 191700 | 666 |
| 258 | 20240806 | 143700 | 178133131500 | 191900 | 192100 | 192300 | 191700 | 1159 |
| 259 | 20240806 | 143600 | 177910494600 | 192100 | 192200 | 192300 | 191700 | 915 |
| 260 | 20240806 | 143500 | 177734853000 | 192000 | 191800 | 192400 | 191700 | 1044 |
| 261 | 20240806 | 143400 | 177534359300 | 191800 | 192300 | 192500 | 191700 | 1036 |
| 262 | 20240806 | 143300 | 177335335900 | 192500 | 192100 | 192500 | 192000 | 828 |
| 263 | 20240806 | 143200 | 177176135000 | 192000 | 191800 | 192300 | 191800 | 476 |
| 264 | 20240806 | 143100 | 177084719200 | 191800 | 192500 | 192700 | 191600 | 1718 |
| 265 | 20240806 | 143000 | 176754721200 | 192600 | 192200 | 192800 | 192000 | 2050 |
| 266 | 20240806 | 142900 | 176359880900 | 192200 | 192400 | 192600 | 192000 | 1025 |
| 267 | 20240806 | 142800 | 176162735700 | 192400 | 192600 | 192700 | 192200 | 774 |
| 268 | 20240806 | 142700 | 176013748600 | 192400 | 192700 | 192700 | 192000 | 729 |
| 269 | 20240806 | 142600 | 175873592500 | 192600 | 192700 | 192800 | 192300 | 795 |
| 270 | 20240806 | 142500 | 175720445400 | 192700 | 192000 | 192700 | 192000 | 720 |
| 271 | 20240806 | 142400 | 175581938300 | 192100 | 192300 | 192500 | 192000 | 1079 |
| 272 | 20240806 | 142300 | 175374540300 | 192300 | 192200 | 192500 | 192200 | 513 |
| 273 | 20240806 | 142200 | 175275871500 | 192200 | 192400 | 192600 | 192200 | 1001 |
| 274 | 20240806 | 142100 | 175083249100 | 192400 | 191800 | 192400 | 191800 | 449 |
| 275 | 20240806 | 142000 | 174996976900 | 191800 | 191700 | 192500 | 191600 | 1057 |
| 276 | 20240806 | 141900 | 174794043300 | 191600 | 191800 | 191800 | 191500 | 539 |
| 277 | 20240806 | 141800 | 174690783600 | 191800 | 191500 | 191900 | 191500 | 1127 |
| 278 | 20240806 | 141700 | 174474694700 | 191500 | 191200 | 191500 | 191000 | 869 |
| 279 | 20240806 | 141600 | 174308447900 | 191200 | 190600 | 192400 | 190500 | 3006 |
| 280 | 20240806 | 141500 | 173733759300 | 190600 | 190000 | 190600 | 189900 | 1194 |
| 281 | 20240806 | 141400 | 173506481800 | 190000 | 189800 | 190100 | 189700 | 616 |
| 282 | 20240806 | 141300 | 173389490200 | 189800 | 190000 | 190100 | 189700 | 2263 |
| 283 | 20240806 | 141200 | 172959774400 | 189900 | 190000 | 190200 | 189700 | 938 |
| 284 | 20240806 | 141100 | 172781628100 | 189800 | 189700 | 190500 | 189700 | 2381 |
| 285 | 20240806 | 141000 | 172328823300 | 190000 | 190500 | 190500 | 189800 | 1048 |
| 286 | 20240806 | 140900 | 172129550400 | 190500 | 190700 | 190800 | 190200 | 1334 |
| 287 | 20240806 | 140800 | 171875415200 | 190700 | 190000 | 190700 | 189900 | 1515 |
| 288 | 20240806 | 140700 | 171586836600 | 190000 | 189400 | 190000 | 189300 | 1946 |
| 289 | 20240806 | 140600 | 171218071400 | 189400 | 189100 | 189600 | 188500 | 1580 |
| 290 | 20240806 | 140500 | 170918832500 | 189300 | 190200 | 190200 | 188500 | 7219 |
| 291 | 20240806 | 140400 | 169550821700 | 190200 | 190200 | 190400 | 190100 | 682 |
| 292 | 20240806 | 140300 | 169421115600 | 190200 | 190300 | 190800 | 190100 | 965 |
| 293 | 20240806 | 140200 | 169237393700 | 190300 | 190300 | 190700 | 190300 | 628 |
| 294 | 20240806 | 140100 | 169117771000 | 190200 | 190700 | 190800 | 190000 | 2718 |
| 295 | 20240806 | 140000 | 168600646400 | 190800 | 190900 | 191000 | 190600 | 719 |
| 296 | 20240806 | 135900 | 168463453800 | 190900 | 190300 | 191000 | 190200 | 1490 |
| 297 | 20240806 | 135800 | 168179505800 | 190400 | 190800 | 191000 | 190200 | 3391 |
| 298 | 20240806 | 135700 | 167533210500 | 190800 | 191300 | 191400 | 190600 | 1993 |
| 299 | 20240806 | 135600 | 167152488700 | 191300 | 191800 | 191800 | 191300 | 1758 |
| 300 | 20240806 | 135500 | 166815696900 | 191800 | 192000 | 192300 | 191700 | 1029 |
| 301 | 20240806 | 135400 | 166618239500 | 192000 | 191700 | 192000 | 191700 | 407 |
| 302 | 20240806 | 135300 | 166540136600 | 191800 | 191800 | 192400 | 191500 | 1131 |
| 303 | 20240806 | 135200 | 166323372000 | 191700 | 191700 | 192100 | 191600 | 850 |
| 304 | 20240806 | 135100 | 166160272900 | 191700 | 191500 | 191700 | 191400 | 814 |
| 305 | 20240806 | 135000 | 166004347200 | 191400 | 192100 | 192200 | 191400 | 1997 |
| 306 | 20240806 | 134900 | 165621243900 | 192100 | 192100 | 192200 | 191900 | 733 |
| 307 | 20240806 | 134800 | 165480459500 | 192100 | 192100 | 192200 | 191700 | 1284 |
| 308 | 20240806 | 134700 | 165233897900 | 192100 | 191900 | 192400 | 191400 | 2000 |
| 309 | 20240806 | 134600 | 164850395000 | 191600 | 192600 | 192600 | 191600 | 3875 |
| 310 | 20240806 | 134500 | 164106129400 | 192600 | 192300 | 192800 | 192300 | 1006 |
| 311 | 20240806 | 134400 | 163912500200 | 192400 | 193300 | 193500 | 192300 | 3915 |
| 312 | 20240806 | 134300 | 163157740700 | 193400 | 193300 | 193500 | 193200 | 602 |
| 313 | 20240806 | 134200 | 163041319200 | 193300 | 193200 | 193700 | 193100 | 725 |
| 314 | 20240806 | 134100 | 162901179900 | 193200 | 193600 | 193700 | 193100 | 663 |
| 315 | 20240806 | 134000 | 162772942400 | 193600 | 193200 | 193600 | 193100 | 515 |
| 316 | 20240806 | 133900 | 162673327000 | 193300 | 193100 | 193300 | 192800 | 1229 |
| 317 | 20240806 | 133800 | 162436149800 | 193100 | 193100 | 193200 | 192900 | 686 |
| 318 | 20240806 | 133700 | 162303740400 | 193200 | 193700 | 193800 | 193200 | 864 |
| 319 | 20240806 | 133600 | 162136534000 | 193700 | 193300 | 193700 | 193200 | 628 |
| 320 | 20240806 | 133500 | 162015045300 | 193200 | 192600 | 193500 | 192600 | 1119 |
| 321 | 20240806 | 133400 | 161799193600 | 192600 | 193000 | 193000 | 192500 | 2321 |
| 322 | 20240806 | 133300 | 161351765000 | 193000 | 193400 | 193500 | 193000 | 1089 |
| 323 | 20240806 | 133200 | 161141397000 | 193300 | 193600 | 193600 | 193100 | 1620 |
| 324 | 20240806 | 133100 | 160828306600 | 193600 | 194000 | 194000 | 193500 | 815 |
| 325 | 20240806 | 133000 | 160670409400 | 194000 | 193800 | 194000 | 193500 | 426 |
| 326 | 20240806 | 132900 | 160587839000 | 193600 | 193900 | 193900 | 193500 | 1169 |
| 327 | 20240806 | 132800 | 160361393000 | 193900 | 194600 | 194700 | 193900 | 1794 |
| 328 | 20240806 | 132700 | 160012812900 | 194600 | 194900 | 194900 | 194500 | 1448 |
| 329 | 20240806 | 132600 | 159730854300 | 194800 | 194800 | 194900 | 194700 | 1252 |
| 330 | 20240806 | 132500 | 159486917200 | 194800 | 194800 | 194800 | 194700 | 817 |
| 331 | 20240806 | 132400 | 159327778900 | 194800 | 194700 | 194800 | 194700 | 604 |
| 332 | 20240806 | 132300 | 159210156700 | 194700 | 194700 | 194800 | 194600 | 505 |
| 333 | 20240806 | 132200 | 159111838700 | 194700 | 194600 | 194700 | 194500 | 767 |
| 334 | 20240806 | 132100 | 158962541900 | 194600 | 194500 | 194700 | 194500 | 985 |
| 335 | 20240806 | 132000 | 158770864600 | 194500 | 194400 | 194700 | 194400 | 1577 |
| 336 | 20240806 | 131900 | 158464118800 | 194300 | 194200 | 194500 | 194200 | 1655 |
| 337 | 20240806 | 131800 | 158142441600 | 194200 | 194200 | 194400 | 194100 | 883 |
| 338 | 20240806 | 131700 | 157970939300 | 194200 | 193900 | 194200 | 193900 | 452 |
| 339 | 20240806 | 131600 | 157883195000 | 193900 | 194200 | 194200 | 193900 | 658 |
| 340 | 20240806 | 131500 | 157755499100 | 194200 | 193900 | 194200 | 193900 | 603 |
| 341 | 20240806 | 131400 | 157638477600 | 193900 | 193700 | 193900 | 193700 | 478 |
| 342 | 20240806 | 131300 | 157545841700 | 193700 | 193700 | 193900 | 193600 | 382 |
| 343 | 20240806 | 131200 | 157471836100 | 193700 | 193200 | 193700 | 193200 | 649 |
| 344 | 20240806 | 131100 | 157346231000 | 193200 | 193500 | 193500 | 193200 | 619 |
| 345 | 20240806 | 131000 | 157226561100 | 193400 | 193400 | 193500 | 193300 | 379 |
| 346 | 20240806 | 130900 | 157153250600 | 193400 | 193100 | 193500 | 193000 | 902 |
| 347 | 20240806 | 130800 | 156978959600 | 193100 | 193500 | 193600 | 193000 | 2539 |
| 348 | 20240806 | 130700 | 156488350400 | 193400 | 193600 | 193700 | 193400 | 443 |
| 349 | 20240806 | 130600 | 156402621400 | 193600 | 193400 | 193600 | 193300 | 473 |
| 350 | 20240806 | 130500 | 156311100800 | 193300 | 194000 | 194100 | 193300 | 1837 |
| 351 | 20240806 | 130400 | 155955273700 | 194000 | 193900 | 194000 | 193800 | 464 |
| 352 | 20240806 | 130300 | 155865303900 | 193900 | 193700 | 194000 | 193600 | 360 |
| 353 | 20240806 | 130200 | 155795538400 | 193700 | 193900 | 194000 | 193500 | 773 |
| 354 | 20240806 | 130100 | 155645788800 | 193900 | 194000 | 194000 | 193700 | 601 |
| 355 | 20240806 | 130000 | 155529286500 | 194000 | 194100 | 194100 | 193900 | 306 |
| 356 | 20240806 | 125900 | 155469921500 | 194100 | 193600 | 194200 | 193600 | 520 |
| 357 | 20240806 | 125800 | 155369131900 | 193600 | 194000 | 194200 | 193300 | 1956 |
| 358 | 20240806 | 125700 | 154990304100 | 194000 | 193900 | 194000 | 193900 | 202 |
| 359 | 20240806 | 125600 | 154951122500 | 194000 | 193700 | 194000 | 193500 | 617 |
| 360 | 20240806 | 125500 | 154831592300 | 193500 | 193300 | 193800 | 193200 | 878 |
| 361 | 20240806 | 125400 | 154661681400 | 193400 | 193900 | 194000 | 193300 | 1633 |
| 362 | 20240806 | 125300 | 154345375100 | 193900 | 194100 | 194300 | 193800 | 555 |
| 363 | 20240806 | 125200 | 154237674600 | 194000 | 194400 | 194400 | 193800 | 686 |
| 364 | 20240806 | 125100 | 154104510200 | 194400 | 194600 | 194700 | 194300 | 577 |
| 365 | 20240806 | 125000 | 153992293500 | 194600 | 194500 | 194600 | 194400 | 624 |
| 366 | 20240806 | 124900 | 153870930900 | 194500 | 194300 | 194500 | 194200 | 1749 |
| 367 | 20240806 | 124800 | 153530936500 | 194400 | 194400 | 194500 | 194100 | 924 |
| 368 | 20240806 | 124700 | 153351376900 | 194400 | 194000 | 194500 | 193900 | 1636 |
| 369 | 20240806 | 124600 | 153033825500 | 194000 | 193900 | 194000 | 193800 | 962 |
| 370 | 20240806 | 124500 | 152847244700 | 193800 | 193900 | 193900 | 193700 | 485 |
| 371 | 20240806 | 124400 | 152753231200 | 193900 | 193600 | 193900 | 193600 | 588 |
| 372 | 20240806 | 124300 | 152639321800 | 193700 | 193600 | 193700 | 193400 | 494 |
| 373 | 20240806 | 124200 | 152543681700 | 193600 | 193200 | 193800 | 193100 | 404 |
| 374 | 20240806 | 124100 | 152465578600 | 193100 | 193100 | 193500 | 193000 | 1570 |
| 375 | 20240806 | 124000 | 152162413100 | 193100 | 193800 | 193800 | 193100 | 788 |
| 376 | 20240806 | 123900 | 152010009500 | 193700 | 193800 | 193900 | 193500 | 743 |
| 377 | 20240806 | 123800 | 151866084900 | 193800 | 193800 | 193900 | 193500 | 333 |
| 378 | 20240806 | 123700 | 151801608200 | 193700 | 194000 | 194000 | 193500 | 1428 |
| 379 | 20240806 | 123600 | 151524785700 | 194000 | 194000 | 194000 | 193900 | 1081 |
| 380 | 20240806 | 123500 | 151315075100 | 193900 | 194000 | 194000 | 193900 | 512 |
| 381 | 20240806 | 123400 | 151215765000 | 194000 | 193900 | 194000 | 193800 | 435 |
| 382 | 20240806 | 123300 | 151131403400 | 193900 | 193600 | 193900 | 193500 | 647 |
| 383 | 20240806 | 123200 | 151006021900 | 193500 | 193800 | 193800 | 193500 | 1204 |
| 384 | 20240806 | 123100 | 150772951200 | 193800 | 193700 | 193800 | 193700 | 309 |
| 385 | 20240806 | 123000 | 150713069000 | 193700 | 193600 | 193700 | 193600 | 461 |
| 386 | 20240806 | 122900 | 150623789200 | 193600 | 193400 | 193600 | 193300 | 273 |
| 387 | 20240806 | 122800 | 150570988100 | 193400 | 193500 | 193700 | 193300 | 1212 |
| 388 | 20240806 | 122700 | 150336529700 | 193700 | 193500 | 193700 | 193400 | 414 |
| 389 | 20240806 | 122600 | 150256403200 | 193400 | 193200 | 193500 | 193200 | 241 |
| 390 | 20240806 | 122500 | 150209807100 | 193300 | 193400 | 193700 | 192800 | 1360 |
| 391 | 20240806 | 122400 | 149946939700 | 193600 | 193100 | 193600 | 192900 | 577 |
| 392 | 20240806 | 122300 | 149835505700 | 193200 | 193700 | 193700 | 192800 | 1683 |
| 393 | 20240806 | 122200 | 149510024800 | 193600 | 193400 | 193600 | 193400 | 665 |
| 394 | 20240806 | 122100 | 149381331900 | 193400 | 193300 | 193500 | 193000 | 1000 |
| 395 | 20240806 | 122000 | 149188063800 | 193300 | 193400 | 193600 | 193100 | 596 |
| 396 | 20240806 | 121900 | 149072830500 | 193400 | 193000 | 193500 | 193000 | 458 |
| 397 | 20240806 | 121800 | 148984294800 | 193000 | 192800 | 193000 | 192800 | 590 |
| 398 | 20240806 | 121700 | 148870439600 | 192900 | 192400 | 193000 | 192400 | 688 |
| 399 | 20240806 | 121600 | 148737888600 | 192400 | 193000 | 193100 | 192300 | 470 |
| 400 | 20240806 | 121500 | 148647361200 | 193000 | 192300 | 193000 | 192300 | 413 |
| 401 | 20240806 | 121400 | 148567751200 | 192300 | 192600 | 192800 | 192200 | 913 |
| 402 | 20240806 | 121300 | 148392151300 | 192600 | 192800 | 192800 | 192200 | 1631 |
| 403 | 20240806 | 121200 | 148078320400 | 192800 | 193000 | 193200 | 192700 | 594 |
| 404 | 20240806 | 121100 | 147963729100 | 193000 | 192900 | 193000 | 192800 | 1101 |
| 405 | 20240806 | 121000 | 147751380900 | 192900 | 192900 | 193400 | 192800 | 1085 |
| 406 | 20240806 | 120900 | 147542046200 | 193000 | 193800 | 194000 | 192900 | 1352 |
| 407 | 20240806 | 120800 | 147280478500 | 193800 | 193600 | 194000 | 193600 | 1205 |
| 408 | 20240806 | 120700 | 147046889400 | 193800 | 193100 | 193800 | 193000 | 1478 |
| 409 | 20240806 | 120600 | 146760868000 | 193100 | 192900 | 193300 | 192800 | 601 |
| 410 | 20240806 | 120500 | 146644905400 | 192900 | 192800 | 192900 | 192200 | 749 |
| 411 | 20240806 | 120400 | 146500684700 | 192800 | 192600 | 192800 | 192400 | 1754 |
| 412 | 20240806 | 120300 | 146163011400 | 192700 | 193100 | 193800 | 192600 | 1821 |
| 413 | 20240806 | 120200 | 145811643000 | 194000 | 192800 | 194200 | 192800 | 2422 |
| 414 | 20240806 | 120100 | 145343156500 | 192800 | 193000 | 193200 | 192800 | 1665 |
| 415 | 20240806 | 120000 | 145021784400 | 193000 | 194100 | 194200 | 192900 | 4364 |
| 416 | 20240806 | 115900 | 144177888900 | 194200 | 194100 | 194200 | 193900 | 714 |
| 417 | 20240806 | 115800 | 144039334500 | 194100 | 194200 | 194300 | 193900 | 802 |
| 418 | 20240806 | 115700 | 143883733400 | 194300 | 194500 | 194500 | 194100 | 601 |
| 419 | 20240806 | 115600 | 143766953900 | 194400 | 194000 | 194800 | 193800 | 760 |
| 420 | 20240806 | 115500 | 143619373200 | 193800 | 194300 | 194400 | 193800 | 1172 |
| 421 | 20240806 | 115400 | 143391907300 | 194300 | 194800 | 194800 | 194000 | 1914 |
| 422 | 20240806 | 115300 | 143019950200 | 194700 | 195000 | 195000 | 194700 | 515 |
| 423 | 20240806 | 115200 | 142919625500 | 195000 | 195000 | 195000 | 194800 | 626 |
| 424 | 20240806 | 115100 | 142797603400 | 195000 | 194600 | 195400 | 194600 | 883 |
| 425 | 20240806 | 115000 | 142625628900 | 194500 | 195000 | 195000 | 194500 | 1569 |
| 426 | 20240806 | 114900 | 142320034300 | 195000 | 195500 | 195500 | 194800 | 2628 |
| 427 | 20240806 | 114800 | 141807265300 | 195500 | 195700 | 195800 | 195300 | 2264 |
| 428 | 20240806 | 114700 | 141364296300 | 195700 | 195400 | 195700 | 195400 | 786 |
| 429 | 20240806 | 114600 | 141210581800 | 195500 | 195400 | 195500 | 195300 | 828 |
| 430 | 20240806 | 114500 | 141048747800 | 195400 | 194900 | 195600 | 194800 | 2019 |
| 431 | 20240806 | 114400 | 140654435800 | 194900 | 195500 | 195500 | 194700 | 2906 |
| 432 | 20240806 | 114300 | 140087321200 | 195500 | 195600 | 195800 | 195500 | 2433 |
| 433 | 20240806 | 114200 | 139611357500 | 195700 | 195200 | 195700 | 195200 | 8102 |
| 434 | 20240806 | 114100 | 138027812900 | 195200 | 195000 | 195200 | 194900 | 5527 |
| 435 | 20240806 | 114000 | 136949914100 | 195000 | 195000 | 195000 | 194800 | 1629 |
| 436 | 20240806 | 113900 | 136632377800 | 195000 | 194800 | 195000 | 194800 | 1092 |
| 437 | 20240806 | 113800 | 136419547700 | 194800 | 194400 | 194900 | 194300 | 822 |
| 438 | 20240806 | 113700 | 136259578500 | 194400 | 194400 | 194500 | 194300 | 572 |
| 439 | 20240806 | 113600 | 136148396500 | 194400 | 194300 | 194500 | 194100 | 1485 |
| 440 | 20240806 | 113500 | 135859751700 | 194300 | 194300 | 194900 | 194100 | 1685 |
| 441 | 20240806 | 113400 | 135532150900 | 194400 | 195000 | 195000 | 194300 | 2625 |
| 442 | 20240806 | 113300 | 135020868900 | 195000 | 194900 | 195000 | 194800 | 4637 |
| 443 | 20240806 | 113200 | 134117004200 | 194900 | 194800 | 194900 | 194600 | 1333 |
| 444 | 20240806 | 113100 | 133857390400 | 194800 | 194800 | 194800 | 194700 | 477 |
| 445 | 20240806 | 113000 | 133764472200 | 194800 | 194400 | 194900 | 194200 | 2208 |
| 446 | 20240806 | 112900 | 133334604100 | 194500 | 194800 | 194900 | 194400 | 2011 |
| 447 | 20240806 | 112800 | 132942965800 | 194800 | 194700 | 194800 | 194400 | 1408 |
| 448 | 20240806 | 112700 | 132668832900 | 194800 | 194200 | 194800 | 194100 | 3758 |
| 449 | 20240806 | 112600 | 131938029200 | 194100 | 194000 | 194300 | 194000 | 392 |
| 450 | 20240806 | 112500 | 131861944100 | 194000 | 193600 | 194300 | 193600 | 720 |
| 451 | 20240806 | 112400 | 131722242000 | 193800 | 193800 | 194100 | 193500 | 1035 |
| 452 | 20240806 | 112300 | 131521645500 | 193800 | 194900 | 194900 | 193800 | 3333 |
| 453 | 20240806 | 112200 | 130873378800 | 194900 | 194400 | 194900 | 194400 | 4565 |
| 454 | 20240806 | 112100 | 129984363900 | 194400 | 194200 | 194400 | 194100 | 784 |
| 455 | 20240806 | 112000 | 129832043600 | 194100 | 194000 | 194400 | 194000 | 1158 |
| 456 | 20240806 | 111900 | 129607160600 | 194100 | 194200 | 194500 | 194100 | 995 |
| 457 | 20240806 | 111800 | 129413867200 | 194300 | 194000 | 194600 | 193500 | 2966 |
| 458 | 20240806 | 111700 | 128838057100 | 193900 | 193600 | 194000 | 193500 | 559 |
| 459 | 20240806 | 111600 | 128729728300 | 193600 | 193500 | 193600 | 193400 | 819 |
| 460 | 20240806 | 111500 | 128571297000 | 193500 | 192900 | 193500 | 192900 | 937 |
| 461 | 20240806 | 111400 | 128390316700 | 193000 | 192600 | 193300 | 192600 | 1430 |
| 462 | 20240806 | 111300 | 128114447600 | 192600 | 193000 | 193000 | 192400 | 3408 |
| 463 | 20240806 | 111200 | 127457683200 | 192900 | 193500 | 194100 | 192900 | 2150 |
| 464 | 20240806 | 111100 | 127041190000 | 193400 | 193300 | 193400 | 193000 | 4451 |
| 465 | 20240806 | 111000 | 126181729000 | 193300 | 192800 | 193900 | 192800 | 1885 |
| 466 | 20240806 | 110900 | 125817315200 | 192800 | 192700 | 193100 | 192400 | 1512 |
| 467 | 20240806 | 110800 | 125525986200 | 192700 | 194100 | 194100 | 192500 | 3353 |
| 468 | 20240806 | 110700 | 124877432400 | 194100 | 194600 | 194700 | 194000 | 2220 |
| 469 | 20240806 | 110600 | 124445805100 | 194500 | 194700 | 194700 | 194400 | 1649 |
| 470 | 20240806 | 110500 | 124124846700 | 194700 | 194200 | 194700 | 194200 | 1038 |
| 471 | 20240806 | 110400 | 123923094300 | 194200 | 194200 | 194400 | 193700 | 1411 |
| 472 | 20240806 | 110300 | 123649398800 | 194400 | 194000 | 194800 | 194000 | 2222 |
| 473 | 20240806 | 110200 | 123217459900 | 194000 | 194800 | 194900 | 194000 | 4165 |
| 474 | 20240806 | 110100 | 122406662000 | 194900 | 193800 | 194900 | 193700 | 6577 |
| 475 | 20240806 | 110000 | 121129061200 | 193800 | 193500 | 193800 | 193300 | 4095 |
| 476 | 20240806 | 105900 | 120335965000 | 193400 | 193500 | 193500 | 193300 | 2737 |
| 477 | 20240806 | 105800 | 119806439600 | 193500 | 193300 | 193500 | 193100 | 3292 |
| 478 | 20240806 | 105700 | 119169875200 | 193300 | 193000 | 193300 | 192900 | 2237 |
| 479 | 20240806 | 105600 | 118738035700 | 192900 | 192800 | 193100 | 192800 | 2816 |
| 480 | 20240806 | 105500 | 118194718000 | 192800 | 192800 | 192900 | 192700 | 1738 |
| 481 | 20240806 | 105400 | 117859698500 | 192700 | 192900 | 192900 | 192000 | 2389 |
| 482 | 20240806 | 105300 | 117399473900 | 193000 | 193200 | 193200 | 192800 | 1334 |
| 483 | 20240806 | 105200 | 117142036600 | 193200 | 193000 | 193200 | 192800 | 2905 |
| 484 | 20240806 | 105100 | 116581436200 | 193000 | 192500 | 193000 | 192400 | 3623 |
| 485 | 20240806 | 105000 | 115883025200 | 192500 | 191600 | 192500 | 191500 | 4468 |
| 486 | 20240806 | 104900 | 115025158500 | 191600 | 191200 | 191600 | 191000 | 2369 |
| 487 | 20240806 | 104800 | 114571915800 | 191100 | 190900 | 191400 | 190000 | 3590 |
| 488 | 20240806 | 104700 | 113887262800 | 190900 | 189800 | 191000 | 189700 | 1715 |
| 489 | 20240806 | 104600 | 113560603200 | 189800 | 190700 | 190700 | 189700 | 2913 |
| 490 | 20240806 | 104500 | 113006690300 | 190800 | 190400 | 191000 | 190100 | 2849 |
| 491 | 20240806 | 104400 | 112463892200 | 190300 | 190600 | 190600 | 189900 | 2260 |
| 492 | 20240806 | 104300 | 112033882900 | 190500 | 188500 | 190600 | 188000 | 6438 |
| 493 | 20240806 | 104200 | 110818124300 | 188500 | 190200 | 190200 | 188500 | 8200 |
| 494 | 20240806 | 104100 | 109265472100 | 190200 | 190600 | 190700 | 190100 | 5347 |
| 495 | 20240806 | 104000 | 108247530700 | 190600 | 191300 | 191400 | 190500 | 3903 |
| 496 | 20240806 | 103900 | 107502204100 | 191400 | 192000 | 192400 | 191200 | 2087 |
| 497 | 20240806 | 103800 | 107102083300 | 192400 | 191800 | 192400 | 191000 | 2827 |
| 498 | 20240806 | 103700 | 106559569300 | 191800 | 191500 | 191800 | 190800 | 2775 |
| 499 | 20240806 | 103600 | 106028727000 | 191400 | 191800 | 191900 | 191300 | 1544 |
| 500 | 20240806 | 103500 | 105733017700 | 191900 | 192000 | 192000 | 191600 | 1331 |
| 501 | 20240806 | 103400 | 105477761300 | 192000 | 191700 | 192000 | 191600 | 1058 |
| 502 | 20240806 | 103300 | 105274776200 | 191700 | 191000 | 191700 | 190800 | 1672 |
| 503 | 20240806 | 103200 | 104955077000 | 191000 | 191800 | 192100 | 190900 | 4687 |
| 504 | 20240806 | 103100 | 104058941900 | 191800 | 191900 | 192200 | 191600 | 2968 |
| 505 | 20240806 | 103000 | 103489616300 | 191800 | 192200 | 192500 | 191800 | 2131 |
| 506 | 20240806 | 102900 | 103080305400 | 192300 | 192900 | 193100 | 192200 | 1196 |
| 507 | 20240806 | 102800 | 102849914900 | 193000 | 193000 | 193300 | 192900 | 1459 |
| 508 | 20240806 | 102700 | 102568184400 | 193100 | 193200 | 193300 | 192900 | 1624 |
| 509 | 20240806 | 102600 | 102254510700 | 193200 | 192700 | 193400 | 192700 | 3278 |
| 510 | 20240806 | 102500 | 101621632900 | 192600 | 192500 | 192600 | 192300 | 1752 |
| 511 | 20240806 | 102400 | 101284423200 | 192500 | 192200 | 192500 | 192200 | 1680 |
| 512 | 20240806 | 102300 | 100961253200 | 192300 | 192000 | 192400 | 191900 | 693 |
| 513 | 20240806 | 102200 | 100828061000 | 191900 | 192400 | 192500 | 191900 | 1443 |
| 514 | 20240806 | 102100 | 100550521400 | 192400 | 191800 | 192500 | 191800 | 3829 |
| 515 | 20240806 | 102000 | 99814960900 | 191800 | 191800 | 192300 | 191700 | 1880 |
| 516 | 20240806 | 101900 | 99453901800 | 191800 | 191700 | 192400 | 191600 | 3001 |
| 517 | 20240806 | 101800 | 98878088000 | 191700 | 191600 | 191700 | 191200 | 1613 |
| 518 | 20240806 | 101700 | 98569288600 | 191700 | 191500 | 192000 | 191400 | 1270 |
| 519 | 20240806 | 101600 | 98325985000 | 191600 | 191900 | 191900 | 191300 | 880 |
| 520 | 20240806 | 101500 | 98157540700 | 192000 | 191100 | 192100 | 191000 | 1908 |
| 521 | 20240806 | 101400 | 97792063500 | 191000 | 192300 | 192400 | 191000 | 2441 |
| 522 | 20240806 | 101300 | 97323776200 | 192300 | 191600 | 192400 | 191200 | 2589 |
| 523 | 20240806 | 101200 | 96827012300 | 191500 | 191100 | 191700 | 190700 | 3048 |
| 524 | 20240806 | 101100 | 96244687900 | 191000 | 191500 | 191600 | 191000 | 3826 |
| 525 | 20240806 | 101000 | 95513236800 | 191600 | 192300 | 192900 | 191200 | 2255 |
| 526 | 20240806 | 100900 | 95080290100 | 192400 | 193000 | 193400 | 192300 | 7446 |
| 527 | 20240806 | 100800 | 93644349800 | 192900 | 192400 | 193000 | 192300 | 3684 |
| 528 | 20240806 | 100700 | 92934270800 | 192500 | 193100 | 193100 | 192400 | 2107 |
| 529 | 20240806 | 100600 | 92528116600 | 193100 | 193100 | 193500 | 192800 | 2106 |
| 530 | 20240806 | 100500 | 92121369400 | 193100 | 192700 | 193500 | 192600 | 2107 |
| 531 | 20240806 | 100400 | 91714553400 | 192700 | 192500 | 192800 | 192000 | 1910 |
| 532 | 20240806 | 100300 | 91347259900 | 192500 | 193900 | 193900 | 192500 | 5616 |
| 533 | 20240806 | 100200 | 90262409800 | 193900 | 193500 | 193900 | 193300 | 3676 |
| 534 | 20240806 | 100100 | 89550910800 | 193500 | 192900 | 193500 | 192900 | 7781 |
| 535 | 20240806 | 100000 | 88046499400 | 193000 | 193000 | 193200 | 192900 | 6537 |
| 536 | 20240806 | 095900 | 86784969700 | 193000 | 192300 | 193000 | 192200 | 3680 |
| 537 | 20240806 | 095800 | 86075930600 | 192300 | 191500 | 192300 | 191400 | 4673 |
| 538 | 20240806 | 095700 | 85179361300 | 191600 | 191400 | 191900 | 191300 | 4966 |
| 539 | 20240806 | 095600 | 84228003100 | 191400 | 191300 | 191400 | 191100 | 2489 |
| 540 | 20240806 | 095500 | 83751803700 | 191400 | 191300 | 191400 | 190900 | 1533 |
| 541 | 20240806 | 095400 | 83458549000 | 191300 | 190800 | 191400 | 190600 | 6862 |
| 542 | 20240806 | 095300 | 82148215200 | 190800 | 190900 | 190900 | 190700 | 2318 |
| 543 | 20240806 | 095200 | 81705957600 | 190900 | 190700 | 190900 | 190600 | 2857 |
| 544 | 20240806 | 095100 | 81161012200 | 190700 | 190600 | 190700 | 190500 | 1877 |
| 545 | 20240806 | 095000 | 80803291100 | 190600 | 190400 | 190600 | 190300 | 1400 |
| 546 | 20240806 | 094900 | 80536623500 | 190300 | 190200 | 190500 | 190000 | 6215 |
| 547 | 20240806 | 094800 | 79354879700 | 190200 | 190400 | 190500 | 190200 | 1109 |
| 548 | 20240806 | 094700 | 79143787400 | 190400 | 190600 | 190600 | 190000 | 3431 |
| 549 | 20240806 | 094600 | 78491337200 | 190600 | 190500 | 190600 | 190500 | 2443 |
| 550 | 20240806 | 094500 | 78025807100 | 190500 | 190000 | 190600 | 190000 | 2625 |
| 551 | 20240806 | 094400 | 77525981500 | 190100 | 190300 | 190500 | 190000 | 4605 |
| 552 | 20240806 | 094300 | 76649218400 | 190300 | 190100 | 190400 | 190000 | 1652 |
| 553 | 20240806 | 094200 | 76335086300 | 190100 | 190200 | 190600 | 190100 | 1837 |
| 554 | 20240806 | 094100 | 75985476100 | 190100 | 190000 | 190700 | 189800 | 8761 |
| 555 | 20240806 | 094000 | 74317453300 | 190000 | 189600 | 190100 | 189300 | 3540 |
| 556 | 20240806 | 093900 | 73645569100 | 189700 | 189000 | 189700 | 188900 | 1581 |
| 557 | 20240806 | 093800 | 73346250100 | 188800 | 188500 | 189300 | 188200 | 1526 |
| 558 | 20240806 | 093700 | 73058284100 | 188400 | 189400 | 189500 | 187700 | 4667 |
| 559 | 20240806 | 093600 | 72179555300 | 189500 | 190000 | 190200 | 189400 | 2428 |
| 560 | 20240806 | 093500 | 71718244600 | 190000 | 188300 | 190100 | 188200 | 3034 |
| 561 | 20240806 | 093400 | 71144744300 | 188600 | 190300 | 190300 | 188300 | 8570 |
| 562 | 20240806 | 093300 | 69522943200 | 190300 | 190300 | 190400 | 190100 | 3513 |
| 563 | 20240806 | 093200 | 68854342400 | 190300 | 190300 | 190400 | 190100 | 2618 |
| 564 | 20240806 | 093100 | 68356140000 | 190300 | 190200 | 190300 | 189800 | 2130 |
| 565 | 20240806 | 093000 | 67951292100 | 190200 | 189800 | 190200 | 189700 | 2346 |
| 566 | 20240806 | 092900 | 67505797400 | 189800 | 190400 | 190600 | 189700 | 6961 |
| 567 | 20240806 | 092800 | 66182501100 | 190400 | 190000 | 190400 | 189700 | 3142 |
| 568 | 20240806 | 092700 | 65584945600 | 190000 | 189200 | 190000 | 189200 | 2303 |
| 569 | 20240806 | 092600 | 65148095500 | 189200 | 189000 | 189700 | 188900 | 3196 |
| 570 | 20240806 | 092500 | 64543116300 | 189000 | 189000 | 189500 | 188600 | 2691 |
| 571 | 20240806 | 092400 | 64034404700 | 189000 | 188900 | 189500 | 188500 | 3116 |
| 572 | 20240806 | 092300 | 63446008900 | 188900 | 190100 | 190700 | 188500 | 7128 |
| 573 | 20240806 | 092200 | 62094665400 | 190100 | 189800 | 190800 | 189400 | 6448 |
| 574 | 20240806 | 092100 | 60867354000 | 189600 | 189600 | 190200 | 189300 | 3795 |
| 575 | 20240806 | 092000 | 60146995100 | 189600 | 190900 | 191000 | 189400 | 6411 |
| 576 | 20240806 | 091900 | 58926319700 | 190900 | 189000 | 190900 | 188900 | 5465 |
| 577 | 20240806 | 091800 | 57887558100 | 189000 | 189600 | 190000 | 188500 | 3011 |
| 578 | 20240806 | 091700 | 57317983100 | 189600 | 189900 | 190500 | 187000 | 11581 |
| 579 | 20240806 | 091600 | 55125507200 | 189700 | 187200 | 189900 | 187200 | 6804 |
| 580 | 20240806 | 091500 | 53841506600 | 187400 | 188200 | 188900 | 187200 | 3898 |
| 581 | 20240806 | 091400 | 53108821900 | 188200 | 188000 | 189300 | 187900 | 4275 |
| 582 | 20240806 | 091300 | 52303061200 | 188500 | 189700 | 190300 | 187800 | 6985 |
| 583 | 20240806 | 091200 | 50984323000 | 189700 | 188100 | 190300 | 186600 | 20507 |
| 584 | 20240806 | 091100 | 47103755300 | 188200 | 185100 | 189200 | 184700 | 15089 |
| 585 | 20240806 | 091000 | 44283646600 | 184800 | 186000 | 186000 | 184700 | 7923 |
| 586 | 20240806 | 090900 | 42817126700 | 185300 | 186400 | 186800 | 185200 | 6683 |
| 587 | 20240806 | 090800 | 41572910400 | 186300 | 184800 | 186400 | 184700 | 6627 |
| 588 | 20240806 | 090700 | 40345185200 | 184800 | 185100 | 185600 | 184100 | 7767 |
| 589 | 20240806 | 090600 | 38910170900 | 185100 | 188100 | 189700 | 184500 | 16003 |
| 590 | 20240806 | 090500 | 35928175700 | 188200 | 190200 | 193500 | 187800 | 28903 |
| 591 | 20240806 | 090400 | 30402911200 | 190400 | 189400 | 191000 | 188800 | 29690 |
| 592 | 20240806 | 090300 | 24763404600 | 189400 | 187700 | 189400 | 187600 | 25968 |
| 593 | 20240806 | 090200 | 19862221400 | 187700 | 187600 | 188500 | 186900 | 14621 |
| 594 | 20240806 | 090100 | 17115066200 | 188000 | 186500 | 188400 | 184500 | 32153 |
| 595 | 20240806 | 090000 | 11111127300 | 186500 | 183500 | 188400 | 183500 | 59948 |