35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240813 | 185200 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 13661 |
| 3 | 20240813 | 185100 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 4 | 20240813 | 185000 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 5 | 20240813 | 184900 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 6 | 20240813 | 184800 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 7 | 20240813 | 184700 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 8 | 20240813 | 184600 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 9 | 20240813 | 184500 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 10 | 20240813 | 184400 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 11 | 20240813 | 184300 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 12 | 20240813 | 184200 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 13 | 20240813 | 184100 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 14 | 20240813 | 184000 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 15 | 20240813 | 183900 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 16 | 20240813 | 183800 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 17 | 20240813 | 183700 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 18 | 20240813 | 183600 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 19 | 20240813 | 183500 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 20 | 20240813 | 183400 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 21 | 20240813 | 183300 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 22 | 20240813 | 183200 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 23 | 20240813 | 183100 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 24 | 20240813 | 183000 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 25 | 20240813 | 182900 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 26 | 20240813 | 182800 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 27 | 20240813 | 182700 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 28 | 20240813 | 182600 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 29 | 20240813 | 182500 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 30 | 20240813 | 182400 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 31 | 20240813 | 182300 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 32 | 20240813 | 182200 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 13661 |
| 33 | 20240813 | 182100 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 34 | 20240813 | 182000 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 35 | 20240813 | 181900 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 36 | 20240813 | 181800 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 37 | 20240813 | 181700 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 38 | 20240813 | 181600 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 39 | 20240813 | 181500 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 40 | 20240813 | 181400 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 41 | 20240813 | 181300 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 42 | 20240813 | 181200 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 43 | 20240813 | 181100 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 44 | 20240813 | 181000 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 45 | 20240813 | 180900 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 46 | 20240813 | 180800 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 47 | 20240813 | 180700 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 48 | 20240813 | 180600 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 49 | 20240813 | 180500 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 50 | 20240813 | 180400 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 51 | 20240813 | 180300 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 52 | 20240813 | 180200 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 53 | 20240813 | 180100 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 54 | 20240813 | 180000 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 55 | 20240813 | 175900 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 56 | 20240813 | 175800 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 57 | 20240813 | 175700 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 58 | 20240813 | 175600 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 59 | 20240813 | 175500 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 60 | 20240813 | 175400 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 61 | 20240813 | 175300 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 62 | 20240813 | 175200 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 13661 |
| 63 | 20240813 | 175100 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 64 | 20240813 | 175000 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 65 | 20240813 | 174900 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 66 | 20240813 | 174800 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 67 | 20240813 | 174700 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 68 | 20240813 | 174600 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 69 | 20240813 | 174500 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 70 | 20240813 | 174400 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 71 | 20240813 | 174300 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 72 | 20240813 | 174200 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 73 | 20240813 | 174100 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 74 | 20240813 | 174000 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 75 | 20240813 | 173900 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 76 | 20240813 | 173800 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 77 | 20240813 | 173700 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 78 | 20240813 | 173600 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 79 | 20240813 | 173500 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 80 | 20240813 | 173400 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 81 | 20240813 | 173300 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 82 | 20240813 | 173200 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 83 | 20240813 | 173100 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 84 | 20240813 | 173000 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 85 | 20240813 | 172900 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 86 | 20240813 | 172800 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 87 | 20240813 | 172700 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 88 | 20240813 | 172600 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 89 | 20240813 | 172500 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 90 | 20240813 | 172400 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 91 | 20240813 | 172300 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 92 | 20240813 | 172200 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 13661 |
| 93 | 20240813 | 172100 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 94 | 20240813 | 172000 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 95 | 20240813 | 171900 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 96 | 20240813 | 171800 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 97 | 20240813 | 171700 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 98 | 20240813 | 171600 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 99 | 20240813 | 171500 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 100 | 20240813 | 171400 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 101 | 20240813 | 171300 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 102 | 20240813 | 171200 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 103 | 20240813 | 171100 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 104 | 20240813 | 171000 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 105 | 20240813 | 170900 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 106 | 20240813 | 170800 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 107 | 20240813 | 170700 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 108 | 20240813 | 170600 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 109 | 20240813 | 170500 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 110 | 20240813 | 170400 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 111 | 20240813 | 170300 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 112 | 20240813 | 170200 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 113 | 20240813 | 170100 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 114 | 20240813 | 170000 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 115 | 20240813 | 165900 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 116 | 20240813 | 165800 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 117 | 20240813 | 165700 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 118 | 20240813 | 165600 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 119 | 20240813 | 165500 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 120 | 20240813 | 165400 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 121 | 20240813 | 165300 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 122 | 20240813 | 165200 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 13661 |
| 123 | 20240813 | 165100 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 124 | 20240813 | 165000 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 125 | 20240813 | 164900 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 126 | 20240813 | 164800 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 127 | 20240813 | 164700 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 128 | 20240813 | 164600 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 129 | 20240813 | 164500 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 130 | 20240813 | 164400 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 131 | 20240813 | 164300 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 132 | 20240813 | 164200 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 133 | 20240813 | 164100 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 134 | 20240813 | 164000 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 135 | 20240813 | 163900 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 136 | 20240813 | 163800 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 137 | 20240813 | 163700 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 138 | 20240813 | 163600 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 139 | 20240813 | 163500 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 140 | 20240813 | 163400 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 141 | 20240813 | 163300 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 142 | 20240813 | 163200 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 143 | 20240813 | 163100 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 144 | 20240813 | 163000 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 145 | 20240813 | 162900 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 146 | 20240813 | 162800 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 147 | 20240813 | 162700 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 148 | 20240813 | 162600 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 149 | 20240813 | 162500 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 150 | 20240813 | 162400 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 151 | 20240813 | 162300 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 152 | 20240813 | 162200 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 13661 |
| 153 | 20240813 | 162100 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 154 | 20240813 | 162000 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 155 | 20240813 | 161900 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 156 | 20240813 | 161800 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 157 | 20240813 | 161700 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 158 | 20240813 | 161600 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 159 | 20240813 | 161500 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 160 | 20240813 | 161400 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 161 | 20240813 | 161300 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 162 | 20240813 | 161200 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 163 | 20240813 | 161100 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 164 | 20240813 | 161000 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 165 | 20240813 | 160900 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 166 | 20240813 | 160800 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 167 | 20240813 | 160700 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 168 | 20240813 | 160600 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 169 | 20240813 | 160500 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 170 | 20240813 | 160400 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 171 | 20240813 | 160300 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 172 | 20240813 | 160200 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 173 | 20240813 | 160100 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 174 | 20240813 | 160000 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 175 | 20240813 | 155900 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 176 | 20240813 | 155800 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 177 | 20240813 | 155700 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 178 | 20240813 | 155600 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 179 | 20240813 | 155500 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 180 | 20240813 | 155400 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 181 | 20240813 | 155300 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 182 | 20240813 | 155200 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 13661 |
| 183 | 20240813 | 155100 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 184 | 20240813 | 155000 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 185 | 20240813 | 154900 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 186 | 20240813 | 154800 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 187 | 20240813 | 154700 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 188 | 20240813 | 154600 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 189 | 20240813 | 154500 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 190 | 20240813 | 154400 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 191 | 20240813 | 154300 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 192 | 20240813 | 154200 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 193 | 20240813 | 154100 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 194 | 20240813 | 154000 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 195 | 20240813 | 153900 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 196 | 20240813 | 153800 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 197 | 20240813 | 153700 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 198 | 20240813 | 153600 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 199 | 20240813 | 153500 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 200 | 20240813 | 153400 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 201 | 20240813 | 153300 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 202 | 20240813 | 153200 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 203 | 20240813 | 153100 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 0 |
| 204 | 20240813 | 153000 | 77148257700 | 195700 | 195700 | 195700 | 195700 | 13661 |
| 205 | 20240813 | 152900 | 74474800000 | 195700 | 195700 | 195700 | 195700 | 0 |
| 206 | 20240813 | 152800 | 74474800000 | 195700 | 195700 | 195700 | 195700 | 0 |
| 207 | 20240813 | 152700 | 74474800000 | 195700 | 195700 | 195700 | 195700 | 0 |
| 208 | 20240813 | 152600 | 74474800000 | 195700 | 195700 | 195700 | 195700 | 0 |
| 209 | 20240813 | 152500 | 74474800000 | 195700 | 195700 | 195700 | 195700 | 0 |
| 210 | 20240813 | 152400 | 74474800000 | 195700 | 195700 | 195700 | 195700 | 0 |
| 211 | 20240813 | 152300 | 74474800000 | 195700 | 195700 | 195700 | 195700 | 0 |
| 212 | 20240813 | 152200 | 74474800000 | 195700 | 195700 | 195700 | 195700 | 0 |
| 213 | 20240813 | 152100 | 74474800000 | 195700 | 195700 | 195700 | 195700 | 0 |
| 214 | 20240813 | 152000 | 74474800000 | 195700 | 195700 | 195700 | 195700 | 0 |
| 215 | 20240813 | 151900 | 74474800000 | 195700 | 195700 | 195900 | 195600 | 2243 |
| 216 | 20240813 | 151800 | 74035725200 | 195700 | 195500 | 195700 | 195400 | 1384 |
| 217 | 20240813 | 151700 | 73765068900 | 195400 | 195300 | 195500 | 195300 | 705 |
| 218 | 20240813 | 151600 | 73627271800 | 195400 | 195400 | 195500 | 195200 | 1154 |
| 219 | 20240813 | 151500 | 73401793200 | 195300 | 195200 | 195300 | 195200 | 1141 |
| 220 | 20240813 | 151400 | 73178980000 | 195300 | 195200 | 195300 | 195200 | 731 |
| 221 | 20240813 | 151300 | 73036231500 | 195300 | 195200 | 195300 | 195200 | 926 |
| 222 | 20240813 | 151200 | 72855436500 | 195200 | 195200 | 195300 | 195200 | 494 |
| 223 | 20240813 | 151100 | 72758975200 | 195300 | 195100 | 195300 | 195100 | 763 |
| 224 | 20240813 | 151000 | 72610021800 | 195200 | 195100 | 195200 | 195100 | 836 |
| 225 | 20240813 | 150900 | 72446900700 | 195200 | 195100 | 195300 | 195100 | 588 |
| 226 | 20240813 | 150800 | 72332128800 | 195200 | 195400 | 195400 | 195200 | 1195 |
| 227 | 20240813 | 150700 | 72098779700 | 195300 | 195300 | 195400 | 195200 | 653 |
| 228 | 20240813 | 150600 | 71971236200 | 195300 | 194900 | 195300 | 194900 | 1941 |
| 229 | 20240813 | 150500 | 71592672900 | 194900 | 195100 | 195100 | 194900 | 646 |
| 230 | 20240813 | 150400 | 71466713500 | 195000 | 195100 | 195200 | 195000 | 728 |
| 231 | 20240813 | 150300 | 71324728500 | 195100 | 194900 | 195200 | 194900 | 591 |
| 232 | 20240813 | 150200 | 71209457500 | 195000 | 195000 | 195100 | 194800 | 471 |
| 233 | 20240813 | 150100 | 71117668800 | 195000 | 194800 | 195200 | 194800 | 1016 |
| 234 | 20240813 | 150000 | 70919524300 | 194900 | 194900 | 195000 | 194800 | 544 |
| 235 | 20240813 | 145900 | 70813500300 | 194900 | 195000 | 195100 | 194900 | 582 |
| 236 | 20240813 | 145800 | 70700001300 | 195000 | 195100 | 195100 | 195000 | 770 |
| 237 | 20240813 | 145700 | 70549826900 | 195000 | 195000 | 195100 | 195000 | 448 |
| 238 | 20240813 | 145600 | 70462451900 | 195000 | 195000 | 195100 | 195000 | 1079 |
| 239 | 20240813 | 145500 | 70252011500 | 195000 | 195200 | 195200 | 195000 | 544 |
| 240 | 20240813 | 145400 | 70145910900 | 195100 | 195000 | 195200 | 195000 | 459 |
| 241 | 20240813 | 145300 | 70056384000 | 195000 | 195000 | 195200 | 195000 | 659 |
| 242 | 20240813 | 145200 | 69927842000 | 195000 | 195000 | 195200 | 195000 | 843 |
| 243 | 20240813 | 145100 | 69763392900 | 195100 | 195000 | 195300 | 195000 | 1281 |
| 244 | 20240813 | 145000 | 69513515700 | 195000 | 194700 | 195200 | 194700 | 1018 |
| 245 | 20240813 | 144900 | 69315040800 | 194700 | 194400 | 194800 | 194300 | 1130 |
| 246 | 20240813 | 144800 | 69095174900 | 194400 | 194600 | 194600 | 194400 | 586 |
| 247 | 20240813 | 144700 | 68981190100 | 194700 | 194600 | 194700 | 194500 | 1128 |
| 248 | 20240813 | 144600 | 68761686600 | 194600 | 194800 | 194900 | 194600 | 554 |
| 249 | 20240813 | 144500 | 68653795000 | 194800 | 194800 | 194900 | 194800 | 426 |
| 250 | 20240813 | 144400 | 68570797700 | 194900 | 194800 | 195000 | 194800 | 484 |
| 251 | 20240813 | 144300 | 68476478200 | 194800 | 195000 | 195100 | 194800 | 597 |
| 252 | 20240813 | 144200 | 68360122900 | 195000 | 195100 | 195200 | 194900 | 412 |
| 253 | 20240813 | 144100 | 68279776100 | 195100 | 195100 | 195100 | 194900 | 503 |
| 254 | 20240813 | 144000 | 68181686300 | 195100 | 195200 | 195200 | 195000 | 504 |
| 255 | 20240813 | 143900 | 68083354600 | 195100 | 195300 | 195300 | 195100 | 614 |
| 256 | 20240813 | 143800 | 67963488800 | 195200 | 195100 | 195600 | 195100 | 1050 |
| 257 | 20240813 | 143700 | 67758440500 | 195100 | 195200 | 195300 | 195000 | 366 |
| 258 | 20240813 | 143600 | 67687024400 | 195100 | 195200 | 195400 | 195100 | 538 |
| 259 | 20240813 | 143500 | 67581991500 | 195200 | 195100 | 195400 | 195000 | 1421 |
| 260 | 20240813 | 143400 | 67304746000 | 195100 | 195200 | 195300 | 195000 | 564 |
| 261 | 20240813 | 143300 | 67194715100 | 195200 | 195000 | 195400 | 195000 | 533 |
| 262 | 20240813 | 143200 | 67090744300 | 195100 | 195100 | 195300 | 194600 | 834 |
| 263 | 20240813 | 143100 | 66928084100 | 195200 | 195200 | 195500 | 195100 | 663 |
| 264 | 20240813 | 143000 | 66798607000 | 195100 | 194700 | 195200 | 194600 | 939 |
| 265 | 20240813 | 142900 | 66615645000 | 194700 | 194500 | 194800 | 194500 | 1212 |
| 266 | 20240813 | 142800 | 66379749900 | 194500 | 194400 | 194600 | 194400 | 2159 |
| 267 | 20240813 | 142700 | 65959971500 | 194500 | 194500 | 194600 | 194400 | 522 |
| 268 | 20240813 | 142600 | 65858434100 | 194600 | 194500 | 194700 | 194400 | 446 |
| 269 | 20240813 | 142500 | 65771664700 | 194500 | 194500 | 194600 | 194400 | 529 |
| 270 | 20240813 | 142400 | 65668767200 | 194500 | 194600 | 194700 | 194400 | 2258 |
| 271 | 20240813 | 142300 | 65229478000 | 194600 | 194700 | 194800 | 194600 | 377 |
| 272 | 20240813 | 142200 | 65156099900 | 194700 | 194600 | 194700 | 194600 | 546 |
| 273 | 20240813 | 142100 | 65049829100 | 194700 | 194600 | 194700 | 194600 | 504 |
| 274 | 20240813 | 142000 | 64951735700 | 194600 | 194700 | 194800 | 194600 | 1102 |
| 275 | 20240813 | 141900 | 64737237300 | 194600 | 194500 | 194700 | 194500 | 823 |
| 276 | 20240813 | 141800 | 64577110100 | 194500 | 194500 | 194700 | 194500 | 605 |
| 277 | 20240813 | 141700 | 64459398700 | 194500 | 194400 | 194600 | 194400 | 1510 |
| 278 | 20240813 | 141600 | 64165702700 | 194500 | 194100 | 194500 | 194100 | 1169 |
| 279 | 20240813 | 141500 | 63938549900 | 194100 | 193800 | 194200 | 193800 | 1016 |
| 280 | 20240813 | 141400 | 63741378500 | 193800 | 193700 | 193900 | 193700 | 1361 |
| 281 | 20240813 | 141300 | 63477630700 | 193800 | 193700 | 193800 | 193700 | 741 |
| 282 | 20240813 | 141200 | 63334079300 | 193700 | 193500 | 193800 | 193500 | 677 |
| 283 | 20240813 | 141100 | 63202973400 | 193500 | 193300 | 193600 | 193300 | 641 |
| 284 | 20240813 | 141000 | 63078981900 | 193300 | 193300 | 193500 | 193200 | 830 |
| 285 | 20240813 | 140900 | 62918528100 | 193300 | 193400 | 193500 | 193300 | 715 |
| 286 | 20240813 | 140800 | 62780295100 | 193400 | 193300 | 193600 | 193200 | 3218 |
| 287 | 20240813 | 140700 | 62158204400 | 193400 | 193300 | 193700 | 193200 | 2347 |
| 288 | 20240813 | 140600 | 61704412000 | 193300 | 193500 | 193600 | 193300 | 1303 |
| 289 | 20240813 | 140500 | 61452462500 | 193500 | 193600 | 193700 | 193500 | 679 |
| 290 | 20240813 | 140400 | 61321004100 | 193600 | 193600 | 193800 | 193500 | 974 |
| 291 | 20240813 | 140300 | 61132390100 | 193600 | 193300 | 193700 | 193300 | 3389 |
| 292 | 20240813 | 140200 | 60476621000 | 193300 | 193400 | 193500 | 193300 | 831 |
| 293 | 20240813 | 140100 | 60315959300 | 193400 | 193500 | 193600 | 193300 | 727 |
| 294 | 20240813 | 140000 | 60175340100 | 193400 | 193500 | 193600 | 193400 | 444 |
| 295 | 20240813 | 135900 | 60089435400 | 193500 | 193500 | 193600 | 193500 | 386 |
| 296 | 20240813 | 135800 | 60014736500 | 193600 | 193600 | 193600 | 193500 | 1710 |
| 297 | 20240813 | 135700 | 59683773100 | 193500 | 193600 | 193700 | 193500 | 705 |
| 298 | 20240813 | 135600 | 59547305300 | 193600 | 193700 | 193700 | 193600 | 1007 |
| 299 | 20240813 | 135500 | 59352339300 | 193700 | 193700 | 193800 | 193600 | 1423 |
| 300 | 20240813 | 135400 | 59076679600 | 193700 | 193700 | 193800 | 193700 | 898 |
| 301 | 20240813 | 135300 | 58902722600 | 193800 | 193700 | 193800 | 193600 | 893 |
| 302 | 20240813 | 135200 | 58729765000 | 193700 | 193800 | 193800 | 193700 | 775 |
| 303 | 20240813 | 135100 | 58579606300 | 193700 | 193700 | 193800 | 193700 | 759 |
| 304 | 20240813 | 135000 | 58432573500 | 193700 | 193900 | 194000 | 193700 | 932 |
| 305 | 20240813 | 134900 | 58251962100 | 193900 | 193900 | 194000 | 193800 | 335 |
| 306 | 20240813 | 134800 | 58187000800 | 193900 | 193700 | 194000 | 193700 | 750 |
| 307 | 20240813 | 134700 | 58041598700 | 193700 | 193700 | 193800 | 193700 | 1353 |
| 308 | 20240813 | 134600 | 57779453300 | 193800 | 193800 | 193900 | 193700 | 3276 |
| 309 | 20240813 | 134500 | 57144766300 | 193800 | 193900 | 193900 | 193800 | 334 |
| 310 | 20240813 | 134400 | 57080021100 | 193900 | 194000 | 194000 | 193900 | 825 |
| 311 | 20240813 | 134300 | 56920037000 | 194000 | 194000 | 194100 | 194000 | 375 |
| 312 | 20240813 | 134200 | 56847286700 | 194000 | 194100 | 194100 | 194000 | 431 |
| 313 | 20240813 | 134100 | 56763671300 | 194000 | 194100 | 194200 | 194000 | 386 |
| 314 | 20240813 | 134000 | 56688748600 | 194100 | 194100 | 194200 | 194100 | 707 |
| 315 | 20240813 | 133900 | 56551476800 | 194100 | 194000 | 194200 | 193900 | 2434 |
| 316 | 20240813 | 133800 | 56079081500 | 194000 | 194100 | 194200 | 194000 | 3579 |
| 317 | 20240813 | 133700 | 55384698100 | 194100 | 194100 | 194200 | 194100 | 937 |
| 318 | 20240813 | 133600 | 55202824900 | 194200 | 194200 | 194300 | 194100 | 2026 |
| 319 | 20240813 | 133500 | 54809470700 | 194200 | 194300 | 194400 | 194200 | 535 |
| 320 | 20240813 | 133400 | 54705554000 | 194400 | 194300 | 194400 | 194200 | 769 |
| 321 | 20240813 | 133300 | 54556149800 | 194300 | 194300 | 194400 | 194300 | 1053 |
| 322 | 20240813 | 133200 | 54351551500 | 194400 | 194300 | 194400 | 194300 | 662 |
| 323 | 20240813 | 133100 | 54222919300 | 194300 | 194400 | 194400 | 194300 | 349 |
| 324 | 20240813 | 133000 | 54155099500 | 194300 | 194300 | 194400 | 194300 | 2473 |
| 325 | 20240813 | 132900 | 53674470800 | 194300 | 194200 | 194300 | 194200 | 1554 |
| 326 | 20240813 | 132800 | 53372555700 | 194300 | 194300 | 194300 | 194200 | 1611 |
| 327 | 20240813 | 132700 | 53059623300 | 194300 | 194400 | 194400 | 194300 | 915 |
| 328 | 20240813 | 132600 | 52881837900 | 194400 | 194300 | 194400 | 194300 | 392 |
| 329 | 20240813 | 132500 | 52805666000 | 194300 | 194400 | 194500 | 194300 | 2048 |
| 330 | 20240813 | 132400 | 52407587700 | 194500 | 194400 | 194500 | 194400 | 451 |
| 331 | 20240813 | 132300 | 52319912000 | 194400 | 194500 | 194500 | 194400 | 1521 |
| 332 | 20240813 | 132200 | 52024226000 | 194500 | 194600 | 194600 | 194400 | 775 |
| 333 | 20240813 | 132100 | 51873498800 | 194600 | 194500 | 194700 | 194500 | 1642 |
| 334 | 20240813 | 132000 | 51554063300 | 194600 | 194600 | 194600 | 194500 | 2300 |
| 335 | 20240813 | 131900 | 51106647900 | 194600 | 194700 | 194700 | 194600 | 185 |
| 336 | 20240813 | 131800 | 51070645800 | 194700 | 194700 | 194700 | 194600 | 288 |
| 337 | 20240813 | 131700 | 51014596600 | 194600 | 194700 | 194700 | 194600 | 540 |
| 338 | 20240813 | 131600 | 50909476100 | 194600 | 194700 | 194700 | 194600 | 238 |
| 339 | 20240813 | 131500 | 50863157700 | 194600 | 194600 | 194700 | 194600 | 269 |
| 340 | 20240813 | 131400 | 50810809100 | 194600 | 194600 | 194700 | 194600 | 248 |
| 341 | 20240813 | 131300 | 50762546000 | 194600 | 194700 | 194800 | 194600 | 393 |
| 342 | 20240813 | 131200 | 50686028400 | 194800 | 194700 | 194800 | 194600 | 733 |
| 343 | 20240813 | 131100 | 50543312000 | 194600 | 194500 | 194700 | 194400 | 1439 |
| 344 | 20240813 | 131000 | 50263387300 | 194600 | 194700 | 194700 | 194500 | 598 |
| 345 | 20240813 | 130900 | 50147013600 | 194700 | 194600 | 194700 | 194500 | 2225 |
| 346 | 20240813 | 130800 | 49714205400 | 194600 | 194600 | 194700 | 194500 | 643 |
| 347 | 20240813 | 130700 | 49589077900 | 194600 | 194700 | 194800 | 194600 | 257 |
| 348 | 20240813 | 130600 | 49539045900 | 194700 | 194800 | 194800 | 194700 | 412 |
| 349 | 20240813 | 130500 | 49458827300 | 194800 | 194800 | 194800 | 194700 | 310 |
| 350 | 20240813 | 130400 | 49398452800 | 194800 | 194900 | 194900 | 194700 | 299 |
| 351 | 20240813 | 130300 | 49340210200 | 194800 | 195000 | 195100 | 194800 | 377 |
| 352 | 20240813 | 130200 | 49266707700 | 195000 | 195000 | 195100 | 195000 | 87 |
| 353 | 20240813 | 130100 | 49249741500 | 195000 | 195100 | 195200 | 195000 | 474 |
| 354 | 20240813 | 130000 | 49157282900 | 195100 | 195200 | 195300 | 195100 | 105 |
| 355 | 20240813 | 125900 | 49136787900 | 195300 | 195300 | 195300 | 195200 | 653 |
| 356 | 20240813 | 125800 | 49009294100 | 195300 | 195300 | 195400 | 195200 | 446 |
| 357 | 20240813 | 125700 | 48922183200 | 195300 | 195500 | 195600 | 195200 | 339 |
| 358 | 20240813 | 125600 | 48855912800 | 195500 | 194900 | 195900 | 194900 | 2921 |
| 359 | 20240813 | 125500 | 48285471300 | 194800 | 194800 | 194900 | 194500 | 1329 |
| 360 | 20240813 | 125400 | 48026782700 | 194900 | 194900 | 195000 | 194800 | 206 |
| 361 | 20240813 | 125300 | 47986631800 | 194900 | 195000 | 195000 | 194900 | 902 |
| 362 | 20240813 | 125200 | 47810796500 | 194900 | 194900 | 195000 | 194900 | 869 |
| 363 | 20240813 | 125100 | 47641427100 | 194900 | 195000 | 195000 | 194900 | 561 |
| 364 | 20240813 | 125000 | 47532074600 | 195000 | 194900 | 195000 | 194900 | 477 |
| 365 | 20240813 | 124900 | 47439087400 | 195000 | 195000 | 195000 | 194800 | 427 |
| 366 | 20240813 | 124800 | 47355850000 | 194900 | 194900 | 195000 | 194700 | 356 |
| 367 | 20240813 | 124700 | 47286472000 | 195000 | 194800 | 195000 | 194600 | 316 |
| 368 | 20240813 | 124600 | 47224905100 | 194800 | 195000 | 195000 | 194600 | 605 |
| 369 | 20240813 | 124500 | 47107011500 | 195100 | 194500 | 195100 | 194400 | 1778 |
| 370 | 20240813 | 124400 | 46760866600 | 194400 | 194600 | 194600 | 194400 | 258 |
| 371 | 20240813 | 124300 | 46710690200 | 194500 | 194500 | 194600 | 194400 | 336 |
| 372 | 20240813 | 124200 | 46645338600 | 194500 | 194500 | 194600 | 194500 | 178 |
| 373 | 20240813 | 124100 | 46610716700 | 194600 | 194500 | 194600 | 194500 | 243 |
| 374 | 20240813 | 124000 | 46563451400 | 194500 | 194600 | 194600 | 194500 | 504 |
| 375 | 20240813 | 123900 | 46465402400 | 194600 | 194600 | 194600 | 194400 | 249 |
| 376 | 20240813 | 123800 | 46416973000 | 194500 | 194500 | 194600 | 194400 | 363 |
| 377 | 20240813 | 123700 | 46346371500 | 194500 | 194500 | 194600 | 194500 | 368 |
| 378 | 20240813 | 123600 | 46274783600 | 194600 | 194500 | 194600 | 194500 | 494 |
| 379 | 20240813 | 123500 | 46178670200 | 194500 | 194600 | 194600 | 194400 | 443 |
| 380 | 20240813 | 123400 | 46092504700 | 194500 | 194600 | 194700 | 194500 | 456 |
| 381 | 20240813 | 123300 | 46003764100 | 194700 | 194500 | 194700 | 194400 | 1725 |
| 382 | 20240813 | 123200 | 45668101900 | 194500 | 194400 | 194500 | 194400 | 388 |
| 383 | 20240813 | 123100 | 45592670600 | 194500 | 194400 | 194500 | 194400 | 450 |
| 384 | 20240813 | 123000 | 45505186200 | 194500 | 194400 | 194500 | 194400 | 446 |
| 385 | 20240813 | 122900 | 45418460900 | 194500 | 194500 | 194500 | 194400 | 225 |
| 386 | 20240813 | 122800 | 45374718300 | 194500 | 194600 | 194600 | 194400 | 596 |
| 387 | 20240813 | 122700 | 45258788600 | 194600 | 194700 | 194700 | 194500 | 1229 |
| 388 | 20240813 | 122600 | 45019704300 | 194700 | 194700 | 194800 | 194500 | 399 |
| 389 | 20240813 | 122500 | 44942055800 | 194600 | 194600 | 194700 | 194500 | 419 |
| 390 | 20240813 | 122400 | 44860512200 | 194600 | 194700 | 194800 | 194600 | 733 |
| 391 | 20240813 | 122300 | 44717795000 | 194700 | 194900 | 194900 | 194700 | 353 |
| 392 | 20240813 | 122200 | 44649044900 | 194900 | 194800 | 195000 | 194800 | 954 |
| 393 | 20240813 | 122100 | 44463165800 | 194700 | 194800 | 194800 | 194600 | 228 |
| 394 | 20240813 | 122000 | 44418770000 | 194800 | 194900 | 194900 | 194500 | 316 |
| 395 | 20240813 | 121900 | 44357219300 | 194900 | 195000 | 195000 | 194800 | 175 |
| 396 | 20240813 | 121800 | 44323122200 | 195000 | 195100 | 195200 | 194600 | 441 |
| 397 | 20240813 | 121700 | 44237154600 | 195100 | 194800 | 195200 | 194600 | 578 |
| 398 | 20240813 | 121600 | 44124571800 | 194800 | 195000 | 195000 | 194800 | 314 |
| 399 | 20240813 | 121500 | 44063390200 | 195000 | 195100 | 195200 | 194900 | 866 |
| 400 | 20240813 | 121400 | 43894427800 | 195100 | 195100 | 195200 | 195100 | 308 |
| 401 | 20240813 | 121300 | 43834327100 | 195200 | 194700 | 195300 | 194500 | 731 |
| 402 | 20240813 | 121200 | 43691896900 | 194600 | 194700 | 194700 | 194600 | 368 |
| 403 | 20240813 | 121100 | 43620273600 | 194700 | 194500 | 195000 | 194400 | 1065 |
| 404 | 20240813 | 121000 | 43412932300 | 194500 | 194500 | 194800 | 194400 | 471 |
| 405 | 20240813 | 120900 | 43321318600 | 194500 | 194700 | 194700 | 194300 | 718 |
| 406 | 20240813 | 120800 | 43181703000 | 194700 | 194400 | 194900 | 194300 | 1651 |
| 407 | 20240813 | 120700 | 42860529200 | 194300 | 194300 | 194400 | 194300 | 242 |
| 408 | 20240813 | 120600 | 42813505100 | 194300 | 194400 | 194400 | 194300 | 329 |
| 409 | 20240813 | 120500 | 42749578900 | 194400 | 194500 | 194500 | 194400 | 843 |
| 410 | 20240813 | 120400 | 42585694700 | 194500 | 194400 | 194500 | 194400 | 637 |
| 411 | 20240813 | 120300 | 42461847500 | 194500 | 194400 | 194500 | 194400 | 785 |
| 412 | 20240813 | 120200 | 42309220800 | 194500 | 194700 | 194700 | 194400 | 5155 |
| 413 | 20240813 | 120100 | 41306318600 | 194700 | 194700 | 194800 | 194600 | 361 |
| 414 | 20240813 | 120000 | 41236036200 | 194600 | 194600 | 194800 | 194600 | 478 |
| 415 | 20240813 | 115900 | 41142974100 | 194800 | 194600 | 194800 | 194600 | 480 |
| 416 | 20240813 | 115800 | 41049524400 | 194700 | 194700 | 194800 | 194600 | 563 |
| 417 | 20240813 | 115700 | 40939932200 | 194700 | 194800 | 194800 | 194700 | 398 |
| 418 | 20240813 | 115600 | 40862432400 | 194700 | 194900 | 194900 | 194700 | 295 |
| 419 | 20240813 | 115500 | 40804969700 | 194900 | 194700 | 194900 | 194700 | 1010 |
| 420 | 20240813 | 115400 | 40608253400 | 194700 | 194800 | 194800 | 194700 | 946 |
| 421 | 20240813 | 115300 | 40424062600 | 194800 | 195000 | 195000 | 194700 | 695 |
| 422 | 20240813 | 115200 | 40288677400 | 195000 | 194900 | 195000 | 194800 | 862 |
| 423 | 20240813 | 115100 | 40120712600 | 195000 | 195100 | 195200 | 194900 | 375 |
| 424 | 20240813 | 115000 | 40047561900 | 195100 | 194900 | 195300 | 194800 | 1262 |
| 425 | 20240813 | 114900 | 39801397000 | 194900 | 195100 | 195100 | 194800 | 4874 |
| 426 | 20240813 | 114800 | 38851172400 | 195100 | 195300 | 195300 | 195000 | 4263 |
| 427 | 20240813 | 114700 | 38019613100 | 195200 | 195200 | 195300 | 195100 | 1688 |
| 428 | 20240813 | 114600 | 37690131400 | 195300 | 195300 | 195400 | 195200 | 623 |
| 429 | 20240813 | 114500 | 37568464900 | 195300 | 195300 | 195400 | 195200 | 500 |
| 430 | 20240813 | 114400 | 37470839300 | 195200 | 195300 | 195400 | 195200 | 612 |
| 431 | 20240813 | 114300 | 37351317300 | 195300 | 195400 | 195400 | 195300 | 552 |
| 432 | 20240813 | 114200 | 37243483300 | 195300 | 195300 | 195400 | 195200 | 437 |
| 433 | 20240813 | 114100 | 37158139500 | 195300 | 195300 | 195400 | 195300 | 607 |
| 434 | 20240813 | 114000 | 37039584800 | 195400 | 195400 | 195500 | 195300 | 696 |
| 435 | 20240813 | 113900 | 36903605700 | 195400 | 195500 | 195600 | 195300 | 512 |
| 436 | 20240813 | 113800 | 36803537500 | 195600 | 195400 | 195600 | 195300 | 490 |
| 437 | 20240813 | 113700 | 36707781300 | 195500 | 195700 | 195700 | 195400 | 284 |
| 438 | 20240813 | 113600 | 36652234200 | 195700 | 195400 | 195900 | 195400 | 986 |
| 439 | 20240813 | 113500 | 36459385200 | 195300 | 195500 | 195500 | 195300 | 729 |
| 440 | 20240813 | 113400 | 36317004600 | 195500 | 195700 | 195700 | 195300 | 1397 |
| 441 | 20240813 | 113300 | 36043970000 | 195800 | 195600 | 195800 | 195500 | 795 |
| 442 | 20240813 | 113200 | 35888474300 | 195500 | 195500 | 195600 | 195500 | 636 |
| 443 | 20240813 | 113100 | 35764085900 | 195500 | 195500 | 195600 | 195500 | 466 |
| 444 | 20240813 | 113000 | 35672968700 | 195500 | 195600 | 195600 | 195500 | 314 |
| 445 | 20240813 | 112900 | 35611569000 | 195700 | 195500 | 195700 | 195400 | 1226 |
| 446 | 20240813 | 112800 | 35371866000 | 195500 | 195500 | 195600 | 195500 | 717 |
| 447 | 20240813 | 112700 | 35231691200 | 195500 | 195700 | 195700 | 195500 | 818 |
| 448 | 20240813 | 112600 | 35071689700 | 195700 | 195700 | 195800 | 195600 | 780 |
| 449 | 20240813 | 112500 | 34919091900 | 195600 | 196000 | 196100 | 195600 | 730 |
| 450 | 20240813 | 112400 | 34776137500 | 196100 | 196300 | 196300 | 196100 | 1031 |
| 451 | 20240813 | 112300 | 34573868900 | 196400 | 196400 | 196500 | 196100 | 726 |
| 452 | 20240813 | 112200 | 34431373800 | 196300 | 196400 | 196400 | 196300 | 751 |
| 453 | 20240813 | 112100 | 34283935700 | 196500 | 196800 | 196800 | 196400 | 388 |
| 454 | 20240813 | 112000 | 34207688200 | 196600 | 196900 | 197200 | 196500 | 593 |
| 455 | 20240813 | 111900 | 34091053400 | 197000 | 196800 | 197200 | 196500 | 1684 |
| 456 | 20240813 | 111800 | 33759648600 | 196800 | 197000 | 197100 | 196800 | 382 |
| 457 | 20240813 | 111700 | 33684412900 | 197200 | 196900 | 197300 | 196800 | 799 |
| 458 | 20240813 | 111600 | 33526968100 | 196900 | 196800 | 197100 | 196600 | 206 |
| 459 | 20240813 | 111500 | 33486443900 | 197200 | 197200 | 197200 | 196600 | 1042 |
| 460 | 20240813 | 111400 | 33281213600 | 197200 | 197600 | 197700 | 197200 | 1493 |
| 461 | 20240813 | 111300 | 32986385200 | 197600 | 197700 | 197700 | 197500 | 260 |
| 462 | 20240813 | 111200 | 32934997400 | 197700 | 197400 | 197800 | 197200 | 605 |
| 463 | 20240813 | 111100 | 32815537500 | 197500 | 197800 | 197800 | 197400 | 196 |
| 464 | 20240813 | 111000 | 32776834800 | 197700 | 197400 | 197800 | 197400 | 943 |
| 465 | 20240813 | 110900 | 32590501900 | 197400 | 197800 | 197800 | 197400 | 291 |
| 466 | 20240813 | 110800 | 32532995400 | 197800 | 198100 | 198100 | 197800 | 423 |
| 467 | 20240813 | 110700 | 32449249400 | 198000 | 198100 | 198200 | 198000 | 669 |
| 468 | 20240813 | 110600 | 32316719400 | 198100 | 197900 | 198100 | 197500 | 1035 |
| 469 | 20240813 | 110500 | 32112042100 | 197800 | 197800 | 198000 | 197700 | 466 |
| 470 | 20240813 | 110400 | 32019862300 | 197800 | 197700 | 197800 | 197500 | 672 |
| 471 | 20240813 | 110300 | 31887024900 | 197700 | 198200 | 198200 | 197600 | 611 |
| 472 | 20240813 | 110200 | 31766068900 | 198200 | 197000 | 198200 | 196900 | 2715 |
| 473 | 20240813 | 110100 | 31229995500 | 196900 | 196700 | 196900 | 196400 | 1364 |
| 474 | 20240813 | 110000 | 30961756500 | 196700 | 196700 | 196700 | 196600 | 274 |
| 475 | 20240813 | 105900 | 30907882100 | 196600 | 196100 | 196900 | 196100 | 2645 |
| 476 | 20240813 | 105800 | 30388274200 | 196200 | 196200 | 196200 | 196100 | 108 |
| 477 | 20240813 | 105700 | 30367093800 | 196200 | 196100 | 196200 | 196000 | 458 |
| 478 | 20240813 | 105600 | 30277278500 | 196100 | 196100 | 196200 | 196000 | 428 |
| 479 | 20240813 | 105500 | 30193333100 | 196200 | 196000 | 196200 | 196000 | 360 |
| 480 | 20240813 | 105400 | 30122748600 | 196000 | 196000 | 196000 | 195800 | 210 |
| 481 | 20240813 | 105300 | 30081601700 | 195900 | 195700 | 196000 | 195600 | 615 |
| 482 | 20240813 | 105200 | 29961198100 | 195700 | 195600 | 195700 | 195600 | 115 |
| 483 | 20240813 | 105100 | 29938702100 | 195600 | 195600 | 195700 | 195500 | 278 |
| 484 | 20240813 | 105000 | 29884328300 | 195500 | 195600 | 195600 | 195500 | 179 |
| 485 | 20240813 | 104900 | 29849332000 | 195500 | 195500 | 195600 | 195400 | 174 |
| 486 | 20240813 | 104800 | 29815319500 | 195600 | 195500 | 195700 | 195500 | 284 |
| 487 | 20240813 | 104700 | 29759783400 | 195400 | 195300 | 195500 | 195300 | 495 |
| 488 | 20240813 | 104600 | 29663043000 | 195300 | 195700 | 195700 | 195300 | 289 |
| 489 | 20240813 | 104500 | 29606557700 | 195700 | 195600 | 195700 | 195500 | 255 |
| 490 | 20240813 | 104400 | 29556677000 | 195700 | 195800 | 195800 | 195600 | 190 |
| 491 | 20240813 | 104300 | 29519492000 | 195800 | 195200 | 195900 | 195200 | 706 |
| 492 | 20240813 | 104200 | 29381366200 | 195200 | 195300 | 195300 | 195200 | 919 |
| 493 | 20240813 | 104100 | 29201955700 | 195200 | 195300 | 195300 | 195200 | 208 |
| 494 | 20240813 | 104000 | 29161338400 | 195300 | 195400 | 195400 | 195200 | 461 |
| 495 | 20240813 | 103900 | 29071290000 | 195400 | 195500 | 195700 | 195400 | 113 |
| 496 | 20240813 | 103800 | 29049193100 | 195400 | 195200 | 195700 | 195200 | 261 |
| 497 | 20240813 | 103700 | 28998191700 | 195200 | 195400 | 195700 | 195200 | 473 |
| 498 | 20240813 | 103600 | 28905828200 | 195400 | 195600 | 195600 | 195200 | 152 |
| 499 | 20240813 | 103500 | 28876126300 | 195700 | 195700 | 195800 | 195600 | 86 |
| 500 | 20240813 | 103400 | 28859298100 | 195800 | 195800 | 195800 | 195100 | 2140 |
| 501 | 20240813 | 103300 | 28441397700 | 195600 | 195500 | 195700 | 195500 | 260 |
| 502 | 20240813 | 103200 | 28390524400 | 195400 | 195300 | 195500 | 195300 | 1461 |
| 503 | 20240813 | 103100 | 28105037800 | 195300 | 195300 | 195400 | 195300 | 1103 |
| 504 | 20240813 | 103000 | 27889620600 | 195300 | 195300 | 195400 | 195300 | 764 |
| 505 | 20240813 | 102900 | 27740363700 | 195400 | 195400 | 195400 | 195300 | 396 |
| 506 | 20240813 | 102800 | 27663009500 | 195400 | 195800 | 195800 | 195200 | 2691 |
| 507 | 20240813 | 102700 | 27137076500 | 195800 | 195900 | 196000 | 195800 | 303 |
| 508 | 20240813 | 102600 | 27077722600 | 195700 | 196000 | 196000 | 195700 | 551 |
| 509 | 20240813 | 102500 | 26969792800 | 196000 | 196200 | 196300 | 196000 | 160 |
| 510 | 20240813 | 102400 | 26938419700 | 196100 | 196300 | 196400 | 196000 | 58 |
| 511 | 20240813 | 102300 | 26927044700 | 196400 | 196500 | 196500 | 196000 | 260 |
| 512 | 20240813 | 102200 | 26875992600 | 196500 | 196800 | 196800 | 196000 | 1061 |
| 513 | 20240813 | 102100 | 26667751200 | 196800 | 196800 | 196800 | 196600 | 1158 |
| 514 | 20240813 | 102000 | 26439883900 | 196800 | 196800 | 196900 | 196800 | 184 |
| 515 | 20240813 | 101900 | 26403667500 | 196900 | 196900 | 197000 | 196900 | 317 |
| 516 | 20240813 | 101800 | 26341248900 | 196900 | 196900 | 197000 | 196800 | 663 |
| 517 | 20240813 | 101700 | 26210736000 | 196900 | 196400 | 196900 | 196400 | 1051 |
| 518 | 20240813 | 101600 | 26003968900 | 196500 | 196400 | 196500 | 196400 | 167 |
| 519 | 20240813 | 101500 | 25971166700 | 196400 | 196500 | 196500 | 196100 | 804 |
| 520 | 20240813 | 101400 | 25813376300 | 196500 | 196200 | 196500 | 196200 | 595 |
| 521 | 20240813 | 101300 | 25696509200 | 196000 | 196000 | 196300 | 195800 | 333 |
| 522 | 20240813 | 101200 | 25631234700 | 195800 | 195800 | 196500 | 195800 | 940 |
| 523 | 20240813 | 101100 | 25447019600 | 195800 | 195900 | 196000 | 195800 | 400 |
| 524 | 20240813 | 101000 | 25368668600 | 195900 | 196100 | 196100 | 195800 | 1334 |
| 525 | 20240813 | 100900 | 25107260000 | 196000 | 196700 | 196800 | 196000 | 672 |
| 526 | 20240813 | 100800 | 24975440000 | 196800 | 196500 | 196900 | 196200 | 416 |
| 527 | 20240813 | 100700 | 24893733400 | 196500 | 196800 | 197000 | 196300 | 793 |
| 528 | 20240813 | 100600 | 24737812600 | 196800 | 197000 | 197000 | 196600 | 338 |
| 529 | 20240813 | 100500 | 24671288000 | 196900 | 196800 | 197000 | 196800 | 439 |
| 530 | 20240813 | 100400 | 24584834400 | 196700 | 196800 | 196900 | 196400 | 786 |
| 531 | 20240813 | 100300 | 24430292500 | 196800 | 196800 | 196900 | 196500 | 646 |
| 532 | 20240813 | 100200 | 24303177600 | 196800 | 196900 | 197000 | 196800 | 236 |
| 533 | 20240813 | 100100 | 24256705100 | 196900 | 196500 | 197000 | 196400 | 304 |
| 534 | 20240813 | 100000 | 24196918200 | 196500 | 196500 | 196500 | 196400 | 190 |
| 535 | 20240813 | 095900 | 24159584200 | 196500 | 196500 | 196600 | 196500 | 550 |
| 536 | 20240813 | 095800 | 24051489800 | 196500 | 196800 | 196800 | 196500 | 439 |
| 537 | 20240813 | 095700 | 23965164100 | 196800 | 197000 | 197000 | 196800 | 236 |
| 538 | 20240813 | 095600 | 23918691200 | 197000 | 196700 | 197000 | 196700 | 219 |
| 539 | 20240813 | 095500 | 23875572700 | 196800 | 196200 | 197100 | 196200 | 2073 |
| 540 | 20240813 | 095400 | 23467826200 | 196200 | 196300 | 196400 | 196100 | 1751 |
| 541 | 20240813 | 095300 | 23124249500 | 196300 | 196300 | 196300 | 196200 | 583 |
| 542 | 20240813 | 095200 | 23009853100 | 196200 | 196400 | 196400 | 196200 | 869 |
| 543 | 20240813 | 095100 | 22839224500 | 196300 | 196000 | 196400 | 196000 | 956 |
| 544 | 20240813 | 095000 | 22651594800 | 196000 | 196300 | 196400 | 196000 | 635 |
| 545 | 20240813 | 094900 | 22526996900 | 196300 | 196500 | 196600 | 196100 | 1917 |
| 546 | 20240813 | 094800 | 22150743200 | 196500 | 196600 | 196800 | 196500 | 1172 |
| 547 | 20240813 | 094700 | 21920355800 | 196600 | 196400 | 196700 | 196300 | 1620 |
| 548 | 20240813 | 094600 | 21601886700 | 196400 | 196000 | 196600 | 195900 | 2594 |
| 549 | 20240813 | 094500 | 21093069700 | 195900 | 195800 | 196000 | 195800 | 716 |
| 550 | 20240813 | 094400 | 20952795300 | 195800 | 195600 | 195800 | 195500 | 837 |
| 551 | 20240813 | 094300 | 20789030400 | 195600 | 195800 | 195900 | 195500 | 530 |
| 552 | 20240813 | 094200 | 20685327300 | 195900 | 195300 | 196000 | 195200 | 1677 |
| 553 | 20240813 | 094100 | 20357355700 | 195300 | 195200 | 195700 | 195200 | 1330 |
| 554 | 20240813 | 094000 | 20097402300 | 195200 | 195400 | 195500 | 195200 | 1623 |
| 555 | 20240813 | 093900 | 19780453700 | 195400 | 195600 | 195600 | 195300 | 2855 |
| 556 | 20240813 | 093800 | 19222391800 | 195600 | 196000 | 196200 | 195500 | 1706 |
| 557 | 20240813 | 093700 | 18888527300 | 196000 | 195900 | 196100 | 195600 | 3388 |
| 558 | 20240813 | 093600 | 18225161900 | 195900 | 195800 | 196000 | 195700 | 1305 |
| 559 | 20240813 | 093500 | 17969626700 | 195800 | 196100 | 196200 | 195800 | 1291 |
| 560 | 20240813 | 093400 | 17716617100 | 196100 | 196600 | 196600 | 196100 | 772 |
| 561 | 20240813 | 093300 | 17565142400 | 196600 | 196400 | 196700 | 196400 | 311 |
| 562 | 20240813 | 093200 | 17503998300 | 196400 | 196700 | 196900 | 196400 | 426 |
| 563 | 20240813 | 093100 | 17420208700 | 196500 | 196200 | 196500 | 196000 | 2217 |
| 564 | 20240813 | 093000 | 16985373400 | 196500 | 196800 | 197000 | 196200 | 1016 |
| 565 | 20240813 | 092900 | 16785474600 | 196600 | 196300 | 197000 | 196100 | 2764 |
| 566 | 20240813 | 092800 | 16242779900 | 196300 | 196200 | 196800 | 196000 | 3022 |
| 567 | 20240813 | 092700 | 15649886600 | 196100 | 196300 | 196600 | 196000 | 2695 |
| 568 | 20240813 | 092600 | 15121064300 | 196300 | 196800 | 196800 | 196200 | 2445 |
| 569 | 20240813 | 092500 | 14640876400 | 197000 | 197200 | 197800 | 196600 | 2315 |
| 570 | 20240813 | 092400 | 14184420800 | 197200 | 196500 | 197200 | 196300 | 2162 |
| 571 | 20240813 | 092300 | 13759559800 | 196400 | 196400 | 196800 | 196400 | 3216 |
| 572 | 20240813 | 092200 | 13127499600 | 196400 | 196600 | 196700 | 196300 | 3933 |
| 573 | 20240813 | 092100 | 12354741900 | 196600 | 197000 | 197100 | 196600 | 3769 |
| 574 | 20240813 | 092000 | 11613285800 | 197000 | 197300 | 197300 | 197000 | 1401 |
| 575 | 20240813 | 091900 | 11337105200 | 197300 | 197500 | 197900 | 197300 | 892 |
| 576 | 20240813 | 091800 | 11160975100 | 197500 | 197700 | 197800 | 197400 | 1223 |
| 577 | 20240813 | 091700 | 10919289400 | 197700 | 198500 | 198600 | 197700 | 1138 |
| 578 | 20240813 | 091600 | 10693802600 | 198200 | 197300 | 198500 | 197200 | 1774 |
| 579 | 20240813 | 091500 | 10343200500 | 197300 | 196800 | 197400 | 196800 | 2130 |
| 580 | 20240813 | 091400 | 9923636800 | 196900 | 197100 | 197200 | 196800 | 1196 |
| 581 | 20240813 | 091300 | 9688147900 | 196800 | 197300 | 197400 | 196800 | 3625 |
| 582 | 20240813 | 091200 | 8973634200 | 197300 | 197400 | 197600 | 197200 | 3312 |
| 583 | 20240813 | 091100 | 8320060000 | 197400 | 197900 | 197900 | 197400 | 2574 |
| 584 | 20240813 | 091000 | 7811602000 | 197900 | 199100 | 199200 | 197600 | 3242 |
| 585 | 20240813 | 090900 | 7167940900 | 199100 | 200000 | 200000 | 199100 | 2323 |
| 586 | 20240813 | 090800 | 6704044500 | 199900 | 199900 | 200000 | 199200 | 2991 |
| 587 | 20240813 | 090700 | 6107495400 | 199900 | 200000 | 200500 | 199900 | 3742 |
| 588 | 20240813 | 090600 | 5359135300 | 199900 | 200000 | 200500 | 199500 | 1290 |
| 589 | 20240813 | 090500 | 5101138700 | 199900 | 201000 | 201000 | 199200 | 4744 |
| 590 | 20240813 | 090400 | 4152846000 | 200500 | 200000 | 201000 | 199600 | 3102 |
| 591 | 20240813 | 090300 | 3531682300 | 201000 | 201000 | 202000 | 200000 | 5933 |
| 592 | 20240813 | 090200 | 2338628800 | 200500 | 199200 | 201500 | 199100 | 5058 |
| 593 | 20240813 | 090100 | 1325420800 | 199200 | 198200 | 199800 | 198100 | 3213 |
| 594 | 20240813 | 090000 | 685902000 | 198200 | 198000 | 198700 | 198000 | 3330 |