35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 183100 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 334541 |
| 3 | 20240806 | 183000 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 4 | 20240806 | 182900 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 5 | 20240806 | 182800 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 6 | 20240806 | 182700 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 7 | 20240806 | 182600 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 8 | 20240806 | 182500 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 9 | 20240806 | 182400 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 10 | 20240806 | 182300 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 11 | 20240806 | 182200 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 12 | 20240806 | 182100 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 13 | 20240806 | 182000 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 14 | 20240806 | 181900 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 15 | 20240806 | 181800 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 16 | 20240806 | 181700 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 17 | 20240806 | 181600 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 18 | 20240806 | 181500 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 19 | 20240806 | 181400 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 20 | 20240806 | 181300 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 21 | 20240806 | 181200 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 22 | 20240806 | 181100 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 23 | 20240806 | 181000 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 24 | 20240806 | 180900 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 25 | 20240806 | 180800 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 26 | 20240806 | 180700 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 27 | 20240806 | 180600 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 28 | 20240806 | 180500 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 29 | 20240806 | 180400 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 30 | 20240806 | 180300 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 31 | 20240806 | 180200 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 32 | 20240806 | 180100 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 334541 |
| 33 | 20240806 | 180000 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 34 | 20240806 | 175900 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 35 | 20240806 | 175800 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 36 | 20240806 | 175700 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 37 | 20240806 | 175600 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 38 | 20240806 | 175500 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 39 | 20240806 | 175400 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 40 | 20240806 | 175300 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 41 | 20240806 | 175200 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 42 | 20240806 | 175100 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 43 | 20240806 | 175000 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 44 | 20240806 | 174900 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 45 | 20240806 | 174800 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 46 | 20240806 | 174700 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 47 | 20240806 | 174600 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 48 | 20240806 | 174500 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 49 | 20240806 | 174400 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 50 | 20240806 | 174300 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 51 | 20240806 | 174200 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 52 | 20240806 | 174100 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 53 | 20240806 | 174000 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 54 | 20240806 | 173900 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 55 | 20240806 | 173800 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 56 | 20240806 | 173700 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 57 | 20240806 | 173600 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 58 | 20240806 | 173500 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 59 | 20240806 | 173400 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 60 | 20240806 | 173300 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 61 | 20240806 | 173200 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 62 | 20240806 | 173100 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 334541 |
| 63 | 20240806 | 173000 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 64 | 20240806 | 172900 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 65 | 20240806 | 172800 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 66 | 20240806 | 172700 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 67 | 20240806 | 172600 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 68 | 20240806 | 172500 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 69 | 20240806 | 172400 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 70 | 20240806 | 172300 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 71 | 20240806 | 172200 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 72 | 20240806 | 172100 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 73 | 20240806 | 172000 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 74 | 20240806 | 171900 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 75 | 20240806 | 171800 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 76 | 20240806 | 171700 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 77 | 20240806 | 171600 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 78 | 20240806 | 171500 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 79 | 20240806 | 171400 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 80 | 20240806 | 171300 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 81 | 20240806 | 171200 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 82 | 20240806 | 171100 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 83 | 20240806 | 171000 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 84 | 20240806 | 170900 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 85 | 20240806 | 170800 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 86 | 20240806 | 170700 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 87 | 20240806 | 170600 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 88 | 20240806 | 170500 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 89 | 20240806 | 170400 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 90 | 20240806 | 170300 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 91 | 20240806 | 170200 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 92 | 20240806 | 170100 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 334541 |
| 93 | 20240806 | 170000 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 94 | 20240806 | 165900 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 95 | 20240806 | 165800 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 96 | 20240806 | 165700 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 97 | 20240806 | 165600 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 98 | 20240806 | 165500 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 99 | 20240806 | 165400 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 100 | 20240806 | 165300 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 101 | 20240806 | 165200 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 102 | 20240806 | 165100 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 103 | 20240806 | 165000 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 104 | 20240806 | 164900 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 105 | 20240806 | 164800 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 106 | 20240806 | 164700 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 107 | 20240806 | 164600 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 108 | 20240806 | 164500 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 109 | 20240806 | 164400 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 110 | 20240806 | 164300 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 111 | 20240806 | 164200 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 112 | 20240806 | 164100 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 113 | 20240806 | 164000 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 114 | 20240806 | 163900 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 115 | 20240806 | 163800 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 116 | 20240806 | 163700 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 117 | 20240806 | 163600 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 118 | 20240806 | 163500 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 119 | 20240806 | 163400 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 120 | 20240806 | 163300 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 121 | 20240806 | 163200 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 122 | 20240806 | 163100 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 334541 |
| 123 | 20240806 | 163000 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 124 | 20240806 | 162900 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 125 | 20240806 | 162800 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 126 | 20240806 | 162700 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 127 | 20240806 | 162600 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 128 | 20240806 | 162500 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 129 | 20240806 | 162400 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 130 | 20240806 | 162300 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 131 | 20240806 | 162200 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 132 | 20240806 | 162100 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 133 | 20240806 | 162000 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 134 | 20240806 | 161900 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 135 | 20240806 | 161800 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 136 | 20240806 | 161700 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 137 | 20240806 | 161600 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 138 | 20240806 | 161500 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 139 | 20240806 | 161400 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 140 | 20240806 | 161300 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 141 | 20240806 | 161200 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 142 | 20240806 | 161100 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 143 | 20240806 | 161000 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 144 | 20240806 | 160900 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 145 | 20240806 | 160800 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 146 | 20240806 | 160700 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 147 | 20240806 | 160600 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 148 | 20240806 | 160500 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 149 | 20240806 | 160400 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 150 | 20240806 | 160300 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 151 | 20240806 | 160200 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 152 | 20240806 | 160100 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 334541 |
| 153 | 20240806 | 160000 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 154 | 20240806 | 155900 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 155 | 20240806 | 155800 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 156 | 20240806 | 155700 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 157 | 20240806 | 155600 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 158 | 20240806 | 155500 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 159 | 20240806 | 155400 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 160 | 20240806 | 155300 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 161 | 20240806 | 155200 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 162 | 20240806 | 155100 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 163 | 20240806 | 155000 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 164 | 20240806 | 154900 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 165 | 20240806 | 154800 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 166 | 20240806 | 154700 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 167 | 20240806 | 154600 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 168 | 20240806 | 154500 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 169 | 20240806 | 154400 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 170 | 20240806 | 154300 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 171 | 20240806 | 154200 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 172 | 20240806 | 154100 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 173 | 20240806 | 154000 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 174 | 20240806 | 153900 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 175 | 20240806 | 153800 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 176 | 20240806 | 153700 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 177 | 20240806 | 153600 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 178 | 20240806 | 153500 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 179 | 20240806 | 153400 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 180 | 20240806 | 153300 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 181 | 20240806 | 153200 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 0 |
| 182 | 20240806 | 153100 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 334541 |
| 183 | 20240806 | 153000 | 1711356138100 | 163700 | 163700 | 163700 | 163700 | 334541 |
| 184 | 20240806 | 152900 | 1656591776400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 185 | 20240806 | 152800 | 1656591776400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 186 | 20240806 | 152700 | 1656591776400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 187 | 20240806 | 152600 | 1656591776400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 188 | 20240806 | 152500 | 1656591776400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 189 | 20240806 | 152400 | 1656591776400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 190 | 20240806 | 152300 | 1656591776400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 191 | 20240806 | 152200 | 1656591776400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 192 | 20240806 | 152100 | 1656591776400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 193 | 20240806 | 152000 | 1656591776400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 194 | 20240806 | 151900 | 1656591776400 | 164000 | 163700 | 164300 | 163600 | 34893 |
| 195 | 20240806 | 151800 | 1650873335600 | 163600 | 163700 | 163800 | 163600 | 31750 |
| 196 | 20240806 | 151700 | 1645675844700 | 163800 | 163700 | 163800 | 163500 | 45290 |
| 197 | 20240806 | 151600 | 1638263151500 | 163700 | 164000 | 164100 | 163600 | 34987 |
| 198 | 20240806 | 151500 | 1632529852900 | 164100 | 164300 | 164400 | 164000 | 31984 |
| 199 | 20240806 | 151400 | 1627277529200 | 164400 | 164400 | 164400 | 164200 | 19923 |
| 200 | 20240806 | 151300 | 1624003985000 | 164400 | 164400 | 164500 | 164300 | 14589 |
| 201 | 20240806 | 151200 | 1621604978500 | 164500 | 164600 | 164600 | 164300 | 28714 |
| 202 | 20240806 | 151100 | 1616882111900 | 164500 | 164600 | 164700 | 164500 | 19891 |
| 203 | 20240806 | 151000 | 1613607957400 | 164600 | 164700 | 164700 | 164500 | 23489 |
| 204 | 20240806 | 150900 | 1609740599900 | 164700 | 164700 | 164700 | 164600 | 9493 |
| 205 | 20240806 | 150800 | 1608177410700 | 164700 | 164700 | 164700 | 164500 | 24830 |
| 206 | 20240806 | 150700 | 1604089055600 | 164700 | 164800 | 164900 | 164700 | 38573 |
| 207 | 20240806 | 150600 | 1597731660200 | 164800 | 164900 | 164900 | 164600 | 28713 |
| 208 | 20240806 | 150500 | 1593001653100 | 164900 | 164900 | 164900 | 164800 | 11814 |
| 209 | 20240806 | 150400 | 1591053648700 | 164800 | 164900 | 164900 | 164800 | 15104 |
| 210 | 20240806 | 150300 | 1588563144100 | 164900 | 165000 | 165000 | 164800 | 14424 |
| 211 | 20240806 | 150200 | 1586184560000 | 165000 | 164700 | 165000 | 164600 | 26253 |
| 212 | 20240806 | 150100 | 1581856932000 | 164700 | 164900 | 164900 | 164600 | 19636 |
| 213 | 20240806 | 150000 | 1578621726800 | 164900 | 164900 | 164900 | 164800 | 14688 |
| 214 | 20240806 | 145900 | 1576199778100 | 164900 | 164700 | 164900 | 164600 | 24973 |
| 215 | 20240806 | 145800 | 1572084887500 | 164700 | 164600 | 164700 | 164500 | 10614 |
| 216 | 20240806 | 145700 | 1570337749900 | 164500 | 164300 | 164600 | 164300 | 16795 |
| 217 | 20240806 | 145600 | 1567575678900 | 164400 | 164300 | 164400 | 164200 | 12293 |
| 218 | 20240806 | 145500 | 1565555409100 | 164300 | 164500 | 164600 | 164200 | 23700 |
| 219 | 20240806 | 145400 | 1561658556100 | 164600 | 164600 | 164600 | 164400 | 14562 |
| 220 | 20240806 | 145300 | 1559262698400 | 164600 | 164400 | 164600 | 164300 | 20080 |
| 221 | 20240806 | 145200 | 1555960452900 | 164400 | 164400 | 164400 | 164300 | 7923 |
| 222 | 20240806 | 145100 | 1554658165500 | 164300 | 164400 | 164500 | 164300 | 16661 |
| 223 | 20240806 | 145000 | 1551919077700 | 164400 | 164400 | 164500 | 164300 | 16588 |
| 224 | 20240806 | 144900 | 1549192340200 | 164400 | 164200 | 164400 | 164100 | 15203 |
| 225 | 20240806 | 144800 | 1546694875400 | 164100 | 164100 | 164200 | 164000 | 6823 |
| 226 | 20240806 | 144700 | 1545575015600 | 164100 | 164100 | 164100 | 163900 | 23466 |
| 227 | 20240806 | 144600 | 1541725993300 | 164100 | 163900 | 164200 | 163700 | 30615 |
| 228 | 20240806 | 144500 | 1536706277300 | 163900 | 163700 | 163900 | 163600 | 13751 |
| 229 | 20240806 | 144400 | 1534453838700 | 163700 | 163600 | 163700 | 163500 | 25945 |
| 230 | 20240806 | 144300 | 1530208838900 | 163600 | 163500 | 163600 | 163500 | 11287 |
| 231 | 20240806 | 144200 | 1528362566100 | 163600 | 163600 | 163600 | 163500 | 11762 |
| 232 | 20240806 | 144100 | 1526439040800 | 163600 | 163600 | 163600 | 163500 | 4822 |
| 233 | 20240806 | 144000 | 1525650444100 | 163600 | 163600 | 163600 | 163500 | 7210 |
| 234 | 20240806 | 143900 | 1524471333900 | 163600 | 163700 | 163800 | 163500 | 12485 |
| 235 | 20240806 | 143800 | 1522428475400 | 163700 | 163800 | 163800 | 163700 | 6967 |
| 236 | 20240806 | 143700 | 1521287869200 | 163800 | 163800 | 163800 | 163700 | 7611 |
| 237 | 20240806 | 143600 | 1520041631700 | 163800 | 164000 | 164000 | 163600 | 22640 |
| 238 | 20240806 | 143500 | 1516332578900 | 164000 | 163900 | 164000 | 163900 | 5331 |
| 239 | 20240806 | 143400 | 1515458577500 | 164000 | 163900 | 164000 | 163800 | 11787 |
| 240 | 20240806 | 143300 | 1513526369000 | 164000 | 163800 | 164100 | 163700 | 13782 |
| 241 | 20240806 | 143200 | 1511266536900 | 163800 | 163500 | 163800 | 163200 | 22325 |
| 242 | 20240806 | 143100 | 1507616563900 | 163500 | 163800 | 163800 | 163500 | 19329 |
| 243 | 20240806 | 143000 | 1504454032000 | 163800 | 163800 | 163800 | 163700 | 4556 |
| 244 | 20240806 | 142900 | 1503707942900 | 163800 | 163900 | 163900 | 163700 | 7748 |
| 245 | 20240806 | 142800 | 1502438984300 | 163900 | 163900 | 163900 | 163800 | 3691 |
| 246 | 20240806 | 142700 | 1501834203100 | 163900 | 163900 | 164000 | 163700 | 10346 |
| 247 | 20240806 | 142600 | 1500139126300 | 164000 | 163900 | 164100 | 163900 | 11446 |
| 248 | 20240806 | 142500 | 1498261917500 | 163900 | 163900 | 164000 | 163800 | 13224 |
| 249 | 20240806 | 142400 | 1496094288500 | 164000 | 164200 | 164200 | 164000 | 9967 |
| 250 | 20240806 | 142300 | 1494458831100 | 164200 | 164200 | 164200 | 164100 | 6410 |
| 251 | 20240806 | 142200 | 1493406365600 | 164200 | 164000 | 164200 | 163900 | 13568 |
| 252 | 20240806 | 142100 | 1491180727500 | 164000 | 163600 | 164000 | 163500 | 14304 |
| 253 | 20240806 | 142000 | 1488838451800 | 163600 | 163700 | 163800 | 163500 | 12802 |
| 254 | 20240806 | 141900 | 1486742554100 | 163600 | 163600 | 163800 | 163500 | 19654 |
| 255 | 20240806 | 141800 | 1483525327200 | 163500 | 163700 | 163700 | 163500 | 7156 |
| 256 | 20240806 | 141700 | 1482354638600 | 163700 | 163700 | 163700 | 163400 | 13605 |
| 257 | 20240806 | 141600 | 1480129720300 | 163600 | 163600 | 163700 | 163500 | 7136 |
| 258 | 20240806 | 141500 | 1478962088200 | 163500 | 163300 | 163600 | 163200 | 12431 |
| 259 | 20240806 | 141400 | 1476930519400 | 163300 | 163200 | 163300 | 163000 | 15705 |
| 260 | 20240806 | 141300 | 1474367676200 | 163200 | 163100 | 163300 | 163000 | 14899 |
| 261 | 20240806 | 141200 | 1471937461300 | 163100 | 163300 | 163300 | 163000 | 22888 |
| 262 | 20240806 | 141100 | 1468202435200 | 163300 | 163400 | 163500 | 163200 | 27288 |
| 263 | 20240806 | 141000 | 1463745425500 | 163400 | 163400 | 163500 | 163200 | 14265 |
| 264 | 20240806 | 140900 | 1461415327800 | 163400 | 163300 | 163400 | 163000 | 10215 |
| 265 | 20240806 | 140800 | 1459748011900 | 163200 | 163100 | 163400 | 163000 | 10852 |
| 266 | 20240806 | 140700 | 1457976300600 | 163100 | 163100 | 163200 | 162800 | 57721 |
| 267 | 20240806 | 140600 | 1448567282500 | 163100 | 163400 | 163500 | 163100 | 35849 |
| 268 | 20240806 | 140500 | 1442715980700 | 163300 | 163500 | 163500 | 163300 | 23272 |
| 269 | 20240806 | 140400 | 1438913497600 | 163500 | 163500 | 163500 | 163300 | 16726 |
| 270 | 20240806 | 140300 | 1436180253000 | 163500 | 163500 | 163600 | 163400 | 14100 |
| 271 | 20240806 | 140200 | 1433875070800 | 163500 | 163500 | 163600 | 163400 | 12747 |
| 272 | 20240806 | 140100 | 1431791275300 | 163500 | 163400 | 163500 | 163400 | 11710 |
| 273 | 20240806 | 140000 | 1429877735000 | 163500 | 163500 | 163500 | 163300 | 9026 |
| 274 | 20240806 | 135900 | 1428402746700 | 163400 | 163500 | 163500 | 163300 | 18158 |
| 275 | 20240806 | 135800 | 1425435788900 | 163400 | 163500 | 163600 | 163300 | 15457 |
| 276 | 20240806 | 135700 | 1422909863000 | 163600 | 163500 | 163600 | 163300 | 10722 |
| 277 | 20240806 | 135600 | 1421157395100 | 163500 | 163500 | 163600 | 163300 | 24782 |
| 278 | 20240806 | 135500 | 1417107413900 | 163400 | 163500 | 163600 | 163300 | 14335 |
| 279 | 20240806 | 135400 | 1414764864600 | 163400 | 163600 | 163600 | 163400 | 11714 |
| 280 | 20240806 | 135300 | 1412849464400 | 163600 | 163600 | 163600 | 163400 | 13236 |
| 281 | 20240806 | 135200 | 1410685034400 | 163600 | 163400 | 163600 | 163400 | 10552 |
| 282 | 20240806 | 135100 | 1408959639900 | 163500 | 163600 | 163600 | 163400 | 12316 |
| 283 | 20240806 | 135000 | 1406945963300 | 163600 | 163600 | 163700 | 163400 | 33314 |
| 284 | 20240806 | 134900 | 1401499875300 | 163700 | 163800 | 163800 | 163500 | 9503 |
| 285 | 20240806 | 134800 | 1399944760100 | 163800 | 163600 | 163800 | 163500 | 16767 |
| 286 | 20240806 | 134700 | 1397201668200 | 163600 | 163800 | 163800 | 163400 | 18963 |
| 287 | 20240806 | 134600 | 1394099665700 | 163800 | 164000 | 164000 | 163700 | 14232 |
| 288 | 20240806 | 134500 | 1391767648900 | 164000 | 163800 | 164000 | 163700 | 21826 |
| 289 | 20240806 | 134400 | 1388192275500 | 163800 | 163800 | 163800 | 163700 | 4874 |
| 290 | 20240806 | 134300 | 1387394100800 | 163800 | 163700 | 163900 | 163600 | 12836 |
| 291 | 20240806 | 134200 | 1385292673200 | 163700 | 163500 | 163800 | 163400 | 16357 |
| 292 | 20240806 | 134100 | 1382617174700 | 163400 | 163700 | 163700 | 163400 | 20869 |
| 293 | 20240806 | 134000 | 1379204854500 | 163700 | 163700 | 163700 | 163600 | 5365 |
| 294 | 20240806 | 133900 | 1378326783300 | 163700 | 163600 | 163800 | 163500 | 9849 |
| 295 | 20240806 | 133800 | 1376715242900 | 163600 | 163700 | 163800 | 163600 | 9647 |
| 296 | 20240806 | 133700 | 1375136060100 | 163700 | 163800 | 163800 | 163600 | 9330 |
| 297 | 20240806 | 133600 | 1373608755900 | 163700 | 163600 | 163800 | 163500 | 9684 |
| 298 | 20240806 | 133500 | 1372023944300 | 163700 | 163600 | 163800 | 163500 | 16567 |
| 299 | 20240806 | 133400 | 1369314050000 | 163600 | 163600 | 163600 | 163400 | 10879 |
| 300 | 20240806 | 133300 | 1367535006300 | 163600 | 163800 | 163800 | 163400 | 23732 |
| 301 | 20240806 | 133200 | 1363653155500 | 163800 | 164200 | 164200 | 163600 | 23955 |
| 302 | 20240806 | 133100 | 1359728388600 | 164100 | 164300 | 164400 | 164100 | 10298 |
| 303 | 20240806 | 133000 | 1358037251500 | 164300 | 164100 | 164300 | 164000 | 5248 |
| 304 | 20240806 | 132900 | 1357176080800 | 164100 | 164300 | 164300 | 163900 | 41542 |
| 305 | 20240806 | 132800 | 1350358833600 | 164300 | 164900 | 164900 | 164300 | 40622 |
| 306 | 20240806 | 132700 | 1343673074900 | 164900 | 165000 | 165000 | 164800 | 5442 |
| 307 | 20240806 | 132600 | 1342775578300 | 165000 | 164900 | 165000 | 164800 | 5819 |
| 308 | 20240806 | 132500 | 1341815904900 | 164900 | 164900 | 165000 | 164800 | 8307 |
| 309 | 20240806 | 132400 | 1340446350100 | 164900 | 164700 | 165000 | 164700 | 10707 |
| 310 | 20240806 | 132300 | 1338681348100 | 164800 | 164800 | 164800 | 164700 | 4547 |
| 311 | 20240806 | 132200 | 1337932160300 | 164800 | 164700 | 164800 | 164700 | 5281 |
| 312 | 20240806 | 132100 | 1337062040200 | 164800 | 164900 | 164900 | 164700 | 7203 |
| 313 | 20240806 | 132000 | 1335874938100 | 164900 | 164900 | 164900 | 164700 | 6500 |
| 314 | 20240806 | 131900 | 1334803555000 | 164800 | 164800 | 164900 | 164700 | 6371 |
| 315 | 20240806 | 131800 | 1333753506000 | 164800 | 164900 | 164900 | 164700 | 14827 |
| 316 | 20240806 | 131700 | 1331309461400 | 164900 | 164900 | 165000 | 164800 | 8549 |
| 317 | 20240806 | 131600 | 1329899613800 | 164900 | 165000 | 165100 | 164800 | 11599 |
| 318 | 20240806 | 131500 | 1327986064400 | 165000 | 165000 | 165000 | 164800 | 6100 |
| 319 | 20240806 | 131400 | 1326980035000 | 165000 | 164900 | 165000 | 164700 | 19189 |
| 320 | 20240806 | 131300 | 1323816048000 | 164900 | 164900 | 165000 | 164700 | 20607 |
| 321 | 20240806 | 131200 | 1320419055800 | 165000 | 165100 | 165100 | 164900 | 9981 |
| 322 | 20240806 | 131100 | 1318771993800 | 165000 | 165100 | 165100 | 165000 | 12183 |
| 323 | 20240806 | 131000 | 1316760645300 | 165100 | 165000 | 165100 | 164800 | 15782 |
| 324 | 20240806 | 130900 | 1314155821900 | 165000 | 165000 | 165000 | 164800 | 8440 |
| 325 | 20240806 | 130800 | 1312763923600 | 164900 | 165100 | 165100 | 164900 | 16316 |
| 326 | 20240806 | 130700 | 1310071868900 | 165100 | 165000 | 165100 | 164900 | 11772 |
| 327 | 20240806 | 130600 | 1308129469200 | 165000 | 165100 | 165200 | 164900 | 17903 |
| 328 | 20240806 | 130500 | 1305174778000 | 165100 | 165200 | 165200 | 165000 | 13281 |
| 329 | 20240806 | 130400 | 1302981931900 | 165200 | 165100 | 165200 | 165000 | 21518 |
| 330 | 20240806 | 130300 | 1299428566600 | 165100 | 165100 | 165200 | 165000 | 18342 |
| 331 | 20240806 | 130200 | 1296401003700 | 165100 | 165100 | 165200 | 164900 | 26742 |
| 332 | 20240806 | 130100 | 1291985913400 | 165200 | 165200 | 165300 | 165100 | 18507 |
| 333 | 20240806 | 130000 | 1288928687500 | 165200 | 165200 | 165200 | 165000 | 14033 |
| 334 | 20240806 | 125900 | 1286611448000 | 165200 | 164900 | 165300 | 164900 | 23557 |
| 335 | 20240806 | 125800 | 1282722523000 | 165000 | 165100 | 165100 | 164700 | 9248 |
| 336 | 20240806 | 125700 | 1281197539600 | 165100 | 165000 | 165200 | 164900 | 26523 |
| 337 | 20240806 | 125600 | 1276818846600 | 165000 | 164900 | 165100 | 164800 | 11480 |
| 338 | 20240806 | 125500 | 1274924964000 | 164900 | 164800 | 165000 | 164700 | 12472 |
| 339 | 20240806 | 125400 | 1272868925700 | 164800 | 165000 | 165100 | 164700 | 9435 |
| 340 | 20240806 | 125300 | 1271313212700 | 165000 | 164800 | 165200 | 164700 | 48982 |
| 341 | 20240806 | 125200 | 1263232297400 | 164700 | 164600 | 164800 | 164500 | 19570 |
| 342 | 20240806 | 125100 | 1260009302500 | 164500 | 164500 | 164600 | 164400 | 15818 |
| 343 | 20240806 | 125000 | 1257407029300 | 164500 | 164500 | 164600 | 164400 | 8394 |
| 344 | 20240806 | 124900 | 1256026199700 | 164500 | 164500 | 164500 | 164400 | 12353 |
| 345 | 20240806 | 124800 | 1253994316400 | 164500 | 164400 | 164500 | 164300 | 3066 |
| 346 | 20240806 | 124700 | 1253490109300 | 164400 | 164300 | 164500 | 164200 | 15709 |
| 347 | 20240806 | 124600 | 1250909080900 | 164300 | 164300 | 164400 | 164100 | 8001 |
| 348 | 20240806 | 124500 | 1249594847300 | 164300 | 164400 | 164500 | 164100 | 9378 |
| 349 | 20240806 | 124400 | 1248054192700 | 164400 | 164400 | 164500 | 164300 | 7122 |
| 350 | 20240806 | 124300 | 1246883312600 | 164400 | 164400 | 164500 | 164200 | 12033 |
| 351 | 20240806 | 124200 | 1244905477100 | 164400 | 164400 | 164500 | 164200 | 12083 |
| 352 | 20240806 | 124100 | 1242919462200 | 164300 | 164000 | 164400 | 164000 | 10201 |
| 353 | 20240806 | 124000 | 1241245609300 | 164000 | 164200 | 164200 | 163800 | 13210 |
| 354 | 20240806 | 123900 | 1239079631400 | 164100 | 164400 | 164400 | 164100 | 10239 |
| 355 | 20240806 | 123800 | 1237397791900 | 164400 | 164400 | 164500 | 164300 | 7385 |
| 356 | 20240806 | 123700 | 1236183653000 | 164400 | 164300 | 164400 | 164300 | 5249 |
| 357 | 20240806 | 123600 | 1235320769500 | 164400 | 164200 | 164400 | 164100 | 10224 |
| 358 | 20240806 | 123500 | 1233640948800 | 164200 | 164100 | 164200 | 163900 | 17541 |
| 359 | 20240806 | 123400 | 1230764588600 | 164100 | 164200 | 164300 | 164000 | 17530 |
| 360 | 20240806 | 123300 | 1227887067800 | 164200 | 164100 | 164200 | 163900 | 10835 |
| 361 | 20240806 | 123200 | 1226109266400 | 164100 | 164200 | 164200 | 164000 | 6081 |
| 362 | 20240806 | 123100 | 1225111225900 | 164100 | 164200 | 164200 | 164100 | 2088 |
| 363 | 20240806 | 123000 | 1224768390800 | 164200 | 164100 | 164200 | 164000 | 7052 |
| 364 | 20240806 | 122900 | 1223610914500 | 164100 | 164100 | 164100 | 164000 | 2977 |
| 365 | 20240806 | 122800 | 1223122595900 | 164100 | 163900 | 164100 | 163800 | 9862 |
| 366 | 20240806 | 122700 | 1221505908700 | 163800 | 163700 | 164000 | 163700 | 6861 |
| 367 | 20240806 | 122600 | 1220381644600 | 163800 | 163900 | 163900 | 163600 | 9994 |
| 368 | 20240806 | 122500 | 1218745067800 | 163800 | 163900 | 164000 | 163700 | 10605 |
| 369 | 20240806 | 122400 | 1217007142000 | 163800 | 164200 | 164200 | 163700 | 55101 |
| 370 | 20240806 | 122300 | 1207973484700 | 164200 | 164200 | 164200 | 164000 | 7002 |
| 371 | 20240806 | 122200 | 1206824303900 | 164200 | 164000 | 164200 | 164000 | 7989 |
| 372 | 20240806 | 122100 | 1205513253100 | 164100 | 164100 | 164300 | 164000 | 9823 |
| 373 | 20240806 | 122000 | 1203900938700 | 164100 | 164000 | 164100 | 163900 | 5134 |
| 374 | 20240806 | 121900 | 1203058774600 | 163900 | 164300 | 164300 | 163900 | 8322 |
| 375 | 20240806 | 121800 | 1201693602900 | 164300 | 164400 | 164400 | 164200 | 4159 |
| 376 | 20240806 | 121700 | 1201010191400 | 164400 | 163900 | 164400 | 163900 | 5526 |
| 377 | 20240806 | 121600 | 1200102922600 | 163900 | 163500 | 164100 | 163400 | 17067 |
| 378 | 20240806 | 121500 | 1197307100800 | 163600 | 163000 | 163600 | 162900 | 24672 |
| 379 | 20240806 | 121400 | 1193283072900 | 163100 | 163300 | 163300 | 163000 | 13793 |
| 380 | 20240806 | 121300 | 1191033441200 | 163300 | 163400 | 163400 | 163100 | 5186 |
| 381 | 20240806 | 121200 | 1190186863300 | 163500 | 163400 | 163500 | 163200 | 10008 |
| 382 | 20240806 | 121100 | 1188552440100 | 163200 | 163400 | 163600 | 163100 | 12004 |
| 383 | 20240806 | 121000 | 1186591951400 | 163400 | 163400 | 163700 | 163300 | 11116 |
| 384 | 20240806 | 120900 | 1184775381200 | 163400 | 163600 | 163800 | 163400 | 8763 |
| 385 | 20240806 | 120800 | 1183341743300 | 163600 | 163500 | 163800 | 163500 | 11582 |
| 386 | 20240806 | 120700 | 1181446198900 | 163600 | 163500 | 163600 | 163400 | 6386 |
| 387 | 20240806 | 120600 | 1180402068700 | 163600 | 163900 | 163900 | 163500 | 10480 |
| 388 | 20240806 | 120500 | 1178687029400 | 163900 | 163900 | 163900 | 163700 | 3933 |
| 389 | 20240806 | 120400 | 1178042722300 | 163800 | 163800 | 164000 | 163700 | 6998 |
| 390 | 20240806 | 120300 | 1176896668100 | 163700 | 164100 | 164100 | 163700 | 6515 |
| 391 | 20240806 | 120200 | 1175828801700 | 164100 | 164000 | 164200 | 163700 | 6591 |
| 392 | 20240806 | 120100 | 1174747820200 | 163900 | 163900 | 163900 | 163800 | 5801 |
| 393 | 20240806 | 120000 | 1173797311000 | 163900 | 164100 | 164100 | 163700 | 10185 |
| 394 | 20240806 | 115900 | 1172128371500 | 164100 | 163900 | 164300 | 163700 | 7571 |
| 395 | 20240806 | 115800 | 1170887451900 | 163900 | 164000 | 164100 | 163700 | 9536 |
| 396 | 20240806 | 115700 | 1169324148000 | 164100 | 164400 | 164400 | 164000 | 8103 |
| 397 | 20240806 | 115600 | 1167993889600 | 164400 | 164200 | 164500 | 164200 | 15314 |
| 398 | 20240806 | 115500 | 1165477871200 | 164200 | 164500 | 164600 | 164100 | 9755 |
| 399 | 20240806 | 115400 | 1163875557800 | 164500 | 164900 | 165000 | 164300 | 15257 |
| 400 | 20240806 | 115300 | 1161363189100 | 165000 | 165000 | 165000 | 164800 | 3766 |
| 401 | 20240806 | 115200 | 1160742131700 | 165000 | 164900 | 165000 | 164800 | 7895 |
| 402 | 20240806 | 115100 | 1159440377700 | 164900 | 165000 | 165000 | 164800 | 6094 |
| 403 | 20240806 | 115000 | 1158435358100 | 165000 | 165200 | 165400 | 164900 | 13561 |
| 404 | 20240806 | 114900 | 1156195250100 | 165200 | 165600 | 165700 | 165100 | 12048 |
| 405 | 20240806 | 114800 | 1154202951800 | 165600 | 165300 | 165600 | 165200 | 37326 |
| 406 | 20240806 | 114700 | 1148025948400 | 165300 | 165000 | 165600 | 164800 | 53528 |
| 407 | 20240806 | 114600 | 1139180758600 | 165100 | 165200 | 165200 | 164900 | 11791 |
| 408 | 20240806 | 114500 | 1137234291400 | 165100 | 165100 | 165200 | 164900 | 11788 |
| 409 | 20240806 | 114400 | 1135288649000 | 165000 | 165000 | 165500 | 164800 | 48959 |
| 410 | 20240806 | 114300 | 1127203647700 | 165000 | 164700 | 165100 | 164700 | 44454 |
| 411 | 20240806 | 114200 | 1119872566800 | 164800 | 164600 | 164800 | 164500 | 21527 |
| 412 | 20240806 | 114100 | 1116327610600 | 164600 | 164400 | 164600 | 164300 | 10795 |
| 413 | 20240806 | 114000 | 1114552419600 | 164400 | 164100 | 164400 | 164100 | 10481 |
| 414 | 20240806 | 113900 | 1112831023400 | 164100 | 164100 | 164200 | 164000 | 5738 |
| 415 | 20240806 | 113800 | 1111889373100 | 164100 | 164000 | 164100 | 163800 | 14363 |
| 416 | 20240806 | 113700 | 1109533674600 | 164000 | 163800 | 164000 | 163800 | 8749 |
| 417 | 20240806 | 113600 | 1108099834900 | 163800 | 163700 | 163800 | 163500 | 9133 |
| 418 | 20240806 | 113500 | 1106605040000 | 163700 | 163800 | 163800 | 163600 | 7026 |
| 419 | 20240806 | 113400 | 1105454430700 | 163800 | 163800 | 163900 | 163500 | 13497 |
| 420 | 20240806 | 113300 | 1103244179900 | 163800 | 163900 | 163900 | 163700 | 17750 |
| 421 | 20240806 | 113200 | 1100337114000 | 163900 | 163900 | 164000 | 163800 | 8235 |
| 422 | 20240806 | 113100 | 1098987069900 | 163800 | 163900 | 164000 | 163800 | 12887 |
| 423 | 20240806 | 113000 | 1096874486100 | 163900 | 163600 | 163900 | 163600 | 8957 |
| 424 | 20240806 | 112900 | 1095407068500 | 163600 | 163900 | 163900 | 163500 | 11337 |
| 425 | 20240806 | 112800 | 1093550332300 | 163900 | 163700 | 163900 | 163500 | 12810 |
| 426 | 20240806 | 112700 | 1091452498000 | 163700 | 163800 | 163800 | 163400 | 6251 |
| 427 | 20240806 | 112600 | 1090429578300 | 163700 | 163500 | 163800 | 163400 | 18123 |
| 428 | 20240806 | 112500 | 1087463754300 | 163500 | 163400 | 163500 | 163200 | 8243 |
| 429 | 20240806 | 112400 | 1086116866800 | 163300 | 163100 | 163400 | 163000 | 11166 |
| 430 | 20240806 | 112300 | 1084294365800 | 163100 | 163300 | 163400 | 163000 | 10085 |
| 431 | 20240806 | 112200 | 1082648367300 | 163300 | 162800 | 163400 | 162800 | 17868 |
| 432 | 20240806 | 112100 | 1079734034300 | 163000 | 163200 | 163200 | 162800 | 21920 |
| 433 | 20240806 | 112000 | 1076161840100 | 163200 | 163400 | 163600 | 163100 | 13569 |
| 434 | 20240806 | 111900 | 1073944786800 | 163500 | 163200 | 163500 | 163100 | 13166 |
| 435 | 20240806 | 111800 | 1071793617200 | 163300 | 163300 | 163500 | 163200 | 17863 |
| 436 | 20240806 | 111700 | 1068875383000 | 163300 | 163000 | 163300 | 162900 | 7449 |
| 437 | 20240806 | 111600 | 1067660442600 | 163000 | 163000 | 163100 | 162900 | 3385 |
| 438 | 20240806 | 111500 | 1067108748100 | 163000 | 163000 | 163000 | 162800 | 9670 |
| 439 | 20240806 | 111400 | 1065533219300 | 163000 | 162900 | 163100 | 162700 | 19876 |
| 440 | 20240806 | 111300 | 1062295471500 | 163000 | 162700 | 163000 | 162600 | 10954 |
| 441 | 20240806 | 111200 | 1060512454500 | 162700 | 162900 | 163000 | 162600 | 19989 |
| 442 | 20240806 | 111100 | 1057258549200 | 162900 | 163000 | 163000 | 162500 | 16947 |
| 443 | 20240806 | 111000 | 1054500249200 | 163000 | 162700 | 163000 | 162400 | 12901 |
| 444 | 20240806 | 110900 | 1052400769800 | 162600 | 162800 | 162900 | 162300 | 45837 |
| 445 | 20240806 | 110800 | 1044950607200 | 162800 | 163200 | 163300 | 162700 | 29293 |
| 446 | 20240806 | 110700 | 1040176581600 | 163200 | 163100 | 163300 | 163000 | 14400 |
| 447 | 20240806 | 110600 | 1037827410100 | 163100 | 163100 | 163300 | 163000 | 12759 |
| 448 | 20240806 | 110500 | 1035745507900 | 163100 | 163400 | 163400 | 163000 | 33929 |
| 449 | 20240806 | 110400 | 1030209782200 | 163400 | 163500 | 163600 | 163100 | 22671 |
| 450 | 20240806 | 110300 | 1026505596100 | 163500 | 163700 | 163700 | 163400 | 12835 |
| 451 | 20240806 | 110200 | 1024406635600 | 163600 | 163600 | 163700 | 163500 | 11889 |
| 452 | 20240806 | 110100 | 1022461575800 | 163600 | 163600 | 163600 | 163500 | 3943 |
| 453 | 20240806 | 110000 | 1021816803800 | 163600 | 163700 | 163700 | 163400 | 15285 |
| 454 | 20240806 | 105900 | 1019316901500 | 163600 | 163600 | 163700 | 163400 | 8945 |
| 455 | 20240806 | 105800 | 1017853865200 | 163600 | 163700 | 163700 | 163500 | 14822 |
| 456 | 20240806 | 105700 | 1015429313000 | 163600 | 163500 | 163700 | 163200 | 23369 |
| 457 | 20240806 | 105600 | 1011610017200 | 163500 | 163200 | 163600 | 163100 | 10886 |
| 458 | 20240806 | 105500 | 1009831026800 | 163200 | 163300 | 163400 | 163000 | 6382 |
| 459 | 20240806 | 105400 | 1008789754400 | 163400 | 163400 | 163600 | 163100 | 17291 |
| 460 | 20240806 | 105300 | 1005965164100 | 163500 | 163700 | 163800 | 163300 | 20939 |
| 461 | 20240806 | 105200 | 1002540010300 | 163800 | 163900 | 163900 | 163700 | 9774 |
| 462 | 20240806 | 105100 | 1000939139000 | 163900 | 163500 | 163900 | 163500 | 22796 |
| 463 | 20240806 | 105000 | 997206410400 | 163500 | 163400 | 163700 | 163100 | 30114 |
| 464 | 20240806 | 104900 | 992283523500 | 163400 | 163400 | 163600 | 163300 | 24572 |
| 465 | 20240806 | 104800 | 988267879700 | 163300 | 163100 | 163400 | 162800 | 37837 |
| 466 | 20240806 | 104700 | 982094813600 | 163100 | 162400 | 163300 | 162200 | 41813 |
| 467 | 20240806 | 104600 | 975286772700 | 162400 | 162300 | 162400 | 162100 | 22468 |
| 468 | 20240806 | 104500 | 971642137000 | 162200 | 162500 | 162800 | 162200 | 23432 |
| 469 | 20240806 | 104400 | 967835287900 | 162600 | 162600 | 162700 | 162100 | 26242 |
| 470 | 20240806 | 104300 | 963570869100 | 162600 | 162000 | 162700 | 161600 | 72721 |
| 471 | 20240806 | 104200 | 951782334400 | 161900 | 162700 | 162800 | 161900 | 69520 |
| 472 | 20240806 | 104100 | 940505725500 | 162600 | 162800 | 162900 | 162400 | 58936 |
| 473 | 20240806 | 104000 | 930923066200 | 162800 | 163000 | 163000 | 162700 | 28149 |
| 474 | 20240806 | 103900 | 926338305100 | 163000 | 163400 | 163400 | 162800 | 53495 |
| 475 | 20240806 | 103800 | 917616882100 | 163400 | 163200 | 163400 | 163100 | 17450 |
| 476 | 20240806 | 103700 | 914767291700 | 163200 | 163100 | 163300 | 163000 | 13119 |
| 477 | 20240806 | 103600 | 912626468000 | 163000 | 163300 | 163300 | 162900 | 27278 |
| 478 | 20240806 | 103500 | 908178355600 | 163200 | 163200 | 163400 | 163100 | 13938 |
| 479 | 20240806 | 103400 | 905902925300 | 163200 | 163200 | 163400 | 163000 | 12042 |
| 480 | 20240806 | 103300 | 903937875700 | 163200 | 162900 | 163400 | 162800 | 25289 |
| 481 | 20240806 | 103200 | 899813378600 | 162800 | 162800 | 163200 | 162600 | 38366 |
| 482 | 20240806 | 103100 | 893562837700 | 162800 | 163200 | 163200 | 162700 | 26694 |
| 483 | 20240806 | 103000 | 889213931300 | 163100 | 163100 | 163300 | 162900 | 32348 |
| 484 | 20240806 | 102900 | 883939501000 | 163000 | 163400 | 163400 | 163000 | 50140 |
| 485 | 20240806 | 102800 | 875761813900 | 163400 | 163400 | 163500 | 163200 | 23931 |
| 486 | 20240806 | 102700 | 871852455200 | 163400 | 163600 | 163600 | 163300 | 17014 |
| 487 | 20240806 | 102600 | 869072097100 | 163500 | 163800 | 164000 | 163500 | 17283 |
| 488 | 20240806 | 102500 | 866241647400 | 163800 | 163600 | 163800 | 163400 | 32602 |
| 489 | 20240806 | 102400 | 860908477400 | 163600 | 163800 | 164000 | 163400 | 19344 |
| 490 | 20240806 | 102300 | 857743344100 | 163800 | 164200 | 164200 | 163700 | 20246 |
| 491 | 20240806 | 102200 | 854424816400 | 164200 | 164000 | 164500 | 163900 | 20175 |
| 492 | 20240806 | 102100 | 851112375200 | 164000 | 164200 | 164300 | 163700 | 29214 |
| 493 | 20240806 | 102000 | 846322959000 | 164200 | 163600 | 164200 | 163600 | 28327 |
| 494 | 20240806 | 101900 | 841678880200 | 163700 | 163900 | 164100 | 163400 | 45563 |
| 495 | 20240806 | 101800 | 834219497100 | 164000 | 164200 | 164300 | 163900 | 45259 |
| 496 | 20240806 | 101700 | 826796257200 | 164200 | 164500 | 164500 | 164200 | 10949 |
| 497 | 20240806 | 101600 | 824996718400 | 164500 | 164600 | 164700 | 164300 | 18266 |
| 498 | 20240806 | 101500 | 821992958300 | 164600 | 164700 | 164800 | 164500 | 16250 |
| 499 | 20240806 | 101400 | 819318149900 | 164600 | 165000 | 165100 | 164400 | 31766 |
| 500 | 20240806 | 101300 | 814083044500 | 165000 | 164700 | 165100 | 164500 | 25560 |
| 501 | 20240806 | 101200 | 809870322800 | 164600 | 164400 | 164700 | 164200 | 25186 |
| 502 | 20240806 | 101100 | 805729569500 | 164400 | 164800 | 164800 | 164200 | 39528 |
| 503 | 20240806 | 101000 | 799226267000 | 164800 | 165100 | 165100 | 164700 | 20490 |
| 504 | 20240806 | 100900 | 795849057700 | 165100 | 165000 | 165100 | 164800 | 20139 |
| 505 | 20240806 | 100800 | 792526366700 | 165100 | 165000 | 165100 | 164700 | 72853 |
| 506 | 20240806 | 100700 | 780514409200 | 164900 | 165800 | 165900 | 164900 | 53429 |
| 507 | 20240806 | 100600 | 771680794600 | 165800 | 166000 | 166000 | 165500 | 33134 |
| 508 | 20240806 | 100500 | 766191545100 | 166000 | 166100 | 166200 | 165900 | 18127 |
| 509 | 20240806 | 100400 | 763182140100 | 166200 | 166400 | 166400 | 165900 | 28236 |
| 510 | 20240806 | 100300 | 758488689400 | 166300 | 166100 | 166400 | 166000 | 42978 |
| 511 | 20240806 | 100200 | 751345498300 | 166100 | 166100 | 166100 | 165700 | 15485 |
| 512 | 20240806 | 100100 | 748775333000 | 166000 | 165700 | 166100 | 165600 | 22127 |
| 513 | 20240806 | 100000 | 745106723900 | 165700 | 166000 | 166200 | 165600 | 34378 |
| 514 | 20240806 | 095900 | 739403564000 | 166000 | 165900 | 166000 | 165700 | 30832 |
| 515 | 20240806 | 095800 | 734289950600 | 165800 | 166200 | 166200 | 165800 | 31622 |
| 516 | 20240806 | 095700 | 729040276300 | 166200 | 166200 | 166200 | 165800 | 36609 |
| 517 | 20240806 | 095600 | 722959822100 | 166200 | 165900 | 166200 | 165800 | 46836 |
| 518 | 20240806 | 095500 | 715183819800 | 165900 | 165600 | 165900 | 165500 | 37587 |
| 519 | 20240806 | 095400 | 708955956400 | 165600 | 165600 | 165700 | 165500 | 26472 |
| 520 | 20240806 | 095300 | 704572178800 | 165600 | 165400 | 165600 | 165400 | 25416 |
| 521 | 20240806 | 095200 | 700365952500 | 165400 | 165000 | 165500 | 164900 | 51555 |
| 522 | 20240806 | 095100 | 691848661000 | 165000 | 165000 | 165100 | 164700 | 31844 |
| 523 | 20240806 | 095000 | 686598075700 | 164900 | 165100 | 165100 | 164600 | 33597 |
| 524 | 20240806 | 094900 | 681057293100 | 165000 | 165100 | 165100 | 165000 | 14119 |
| 525 | 20240806 | 094800 | 678726972900 | 165100 | 165200 | 165200 | 165000 | 20496 |
| 526 | 20240806 | 094700 | 675342573900 | 165200 | 165000 | 165200 | 164900 | 36488 |
| 527 | 20240806 | 094600 | 669318435500 | 165000 | 165000 | 165000 | 164200 | 28351 |
| 528 | 20240806 | 094500 | 664647348900 | 164900 | 164500 | 165000 | 164100 | 26305 |
| 529 | 20240806 | 094400 | 660316835600 | 164500 | 164600 | 164700 | 164100 | 32508 |
| 530 | 20240806 | 094300 | 654969523500 | 164600 | 165100 | 165200 | 164400 | 35863 |
| 531 | 20240806 | 094200 | 649055719500 | 165000 | 164900 | 165200 | 164800 | 33522 |
| 532 | 20240806 | 094100 | 643524110000 | 164900 | 164400 | 164900 | 164300 | 21282 |
| 533 | 20240806 | 094000 | 640017905000 | 164400 | 164600 | 164700 | 164200 | 28055 |
| 534 | 20240806 | 093900 | 635405341800 | 164600 | 163900 | 164600 | 163800 | 22880 |
| 535 | 20240806 | 093800 | 631648876600 | 163900 | 163700 | 164200 | 163600 | 36277 |
| 536 | 20240806 | 093700 | 625699741500 | 163700 | 163700 | 163700 | 163200 | 34892 |
| 537 | 20240806 | 093600 | 619998796200 | 163700 | 164300 | 164400 | 163400 | 79584 |
| 538 | 20240806 | 093500 | 606962892100 | 164300 | 164700 | 164800 | 164200 | 24005 |
| 539 | 20240806 | 093400 | 603013037400 | 164700 | 164400 | 164800 | 164300 | 36049 |
| 540 | 20240806 | 093300 | 597082369800 | 164500 | 165200 | 165200 | 164400 | 56097 |
| 541 | 20240806 | 093200 | 587838873200 | 165100 | 165200 | 165400 | 165100 | 44341 |
| 542 | 20240806 | 093100 | 580511440400 | 165100 | 165200 | 165200 | 165100 | 13395 |
| 543 | 20240806 | 093000 | 578299189300 | 165200 | 165200 | 165300 | 165000 | 21630 |
| 544 | 20240806 | 092900 | 574726832400 | 165200 | 165100 | 165300 | 165000 | 39312 |
| 545 | 20240806 | 092800 | 568236234900 | 165100 | 165600 | 165600 | 165100 | 52183 |
| 546 | 20240806 | 092700 | 559604285500 | 165500 | 165400 | 165600 | 165300 | 33533 |
| 547 | 20240806 | 092600 | 554055113700 | 165400 | 165200 | 165400 | 165000 | 43690 |
| 548 | 20240806 | 092500 | 546836822900 | 165100 | 165100 | 165300 | 165100 | 23998 |
| 549 | 20240806 | 092400 | 542872107600 | 165100 | 165100 | 165100 | 164800 | 34351 |
| 550 | 20240806 | 092300 | 537204510400 | 165100 | 164600 | 165200 | 164500 | 60682 |
| 551 | 20240806 | 092200 | 527195095700 | 164600 | 165000 | 165000 | 164500 | 37227 |
| 552 | 20240806 | 092100 | 521059805900 | 164900 | 165100 | 165100 | 164800 | 40019 |
| 553 | 20240806 | 092000 | 514457816800 | 165100 | 165300 | 165400 | 164400 | 102981 |
| 554 | 20240806 | 091900 | 497482865200 | 165400 | 165600 | 165600 | 165200 | 48682 |
| 555 | 20240806 | 091800 | 489432859300 | 165600 | 165600 | 165700 | 165100 | 66602 |
| 556 | 20240806 | 091700 | 478412093400 | 165600 | 166300 | 166400 | 165400 | 97514 |
| 557 | 20240806 | 091600 | 462225636800 | 166300 | 165500 | 166400 | 165200 | 149792 |
| 558 | 20240806 | 091500 | 437379181300 | 165500 | 165100 | 165800 | 165000 | 131358 |
| 559 | 20240806 | 091400 | 415649002100 | 165100 | 165000 | 165100 | 164500 | 85034 |
| 560 | 20240806 | 091300 | 401627666900 | 165000 | 165200 | 165300 | 164800 | 65459 |
| 561 | 20240806 | 091200 | 390818782700 | 165200 | 165000 | 165500 | 164500 | 160088 |
| 562 | 20240806 | 091100 | 364383748900 | 164900 | 162600 | 165100 | 162600 | 125636 |
| 563 | 20240806 | 091000 | 343787364300 | 162500 | 162500 | 162700 | 162100 | 46399 |
| 564 | 20240806 | 090900 | 336253239800 | 162600 | 162200 | 162800 | 162000 | 91011 |
| 565 | 20240806 | 090800 | 321477197900 | 162200 | 161700 | 162700 | 161500 | 85288 |
| 566 | 20240806 | 090700 | 307645220500 | 161700 | 163500 | 163700 | 161600 | 105072 |
| 567 | 20240806 | 090600 | 290554976500 | 163600 | 164100 | 164300 | 163100 | 102694 |
| 568 | 20240806 | 090500 | 273743271800 | 164000 | 164700 | 165000 | 163900 | 113040 |
| 569 | 20240806 | 090400 | 255155155000 | 164800 | 165300 | 165600 | 164700 | 113330 |
| 570 | 20240806 | 090300 | 236439599800 | 165200 | 165100 | 165800 | 164400 | 133444 |
| 571 | 20240806 | 090200 | 214392546000 | 165100 | 164800 | 165200 | 164400 | 101356 |
| 572 | 20240806 | 090100 | 197696492500 | 164900 | 165500 | 165800 | 164600 | 300847 |
| 573 | 20240806 | 090000 | 148027693900 | 165300 | 165100 | 165500 | 164800 | 889382 |