35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240807 | 183200 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 264577 |
| 3 | 20240807 | 183100 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 4 | 20240807 | 183000 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 5 | 20240807 | 182900 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 6 | 20240807 | 182800 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 7 | 20240807 | 182700 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 8 | 20240807 | 182600 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 9 | 20240807 | 182500 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 10 | 20240807 | 182400 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 11 | 20240807 | 182300 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 12 | 20240807 | 182200 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 13 | 20240807 | 182100 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 14 | 20240807 | 182000 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 15 | 20240807 | 181900 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 16 | 20240807 | 181800 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 17 | 20240807 | 181700 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 18 | 20240807 | 181600 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 19 | 20240807 | 181500 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 20 | 20240807 | 181400 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 21 | 20240807 | 181300 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 22 | 20240807 | 181200 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 23 | 20240807 | 181100 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 24 | 20240807 | 181000 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 25 | 20240807 | 180900 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 26 | 20240807 | 180800 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 27 | 20240807 | 180700 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 28 | 20240807 | 180600 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 29 | 20240807 | 180500 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 30 | 20240807 | 180400 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 31 | 20240807 | 180300 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 32 | 20240807 | 180200 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 264577 |
| 33 | 20240807 | 180100 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 34 | 20240807 | 180000 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 35 | 20240807 | 175900 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 36 | 20240807 | 175800 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 37 | 20240807 | 175700 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 38 | 20240807 | 175600 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 39 | 20240807 | 175500 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 40 | 20240807 | 175400 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 41 | 20240807 | 175300 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 42 | 20240807 | 175200 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 43 | 20240807 | 175100 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 44 | 20240807 | 175000 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 45 | 20240807 | 174900 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 46 | 20240807 | 174800 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 47 | 20240807 | 174700 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 48 | 20240807 | 174600 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 49 | 20240807 | 174500 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 50 | 20240807 | 174400 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 51 | 20240807 | 174300 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 52 | 20240807 | 174200 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 53 | 20240807 | 174100 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 54 | 20240807 | 174000 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 55 | 20240807 | 173900 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 56 | 20240807 | 173800 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 57 | 20240807 | 173700 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 58 | 20240807 | 173600 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 59 | 20240807 | 173500 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 60 | 20240807 | 173400 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 61 | 20240807 | 173300 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 62 | 20240807 | 173200 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 264577 |
| 63 | 20240807 | 173100 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 64 | 20240807 | 173000 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 65 | 20240807 | 172900 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 66 | 20240807 | 172800 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 67 | 20240807 | 172700 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 68 | 20240807 | 172600 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 69 | 20240807 | 172500 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 70 | 20240807 | 172400 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 71 | 20240807 | 172300 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 72 | 20240807 | 172200 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 73 | 20240807 | 172100 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 74 | 20240807 | 172000 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 75 | 20240807 | 171900 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 76 | 20240807 | 171800 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 77 | 20240807 | 171700 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 78 | 20240807 | 171600 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 79 | 20240807 | 171500 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 80 | 20240807 | 171400 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 81 | 20240807 | 171300 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 82 | 20240807 | 171200 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 83 | 20240807 | 171100 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 84 | 20240807 | 171000 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 85 | 20240807 | 170900 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 86 | 20240807 | 170800 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 87 | 20240807 | 170700 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 88 | 20240807 | 170600 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 89 | 20240807 | 170500 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 90 | 20240807 | 170400 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 91 | 20240807 | 170300 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 92 | 20240807 | 170200 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 264577 |
| 93 | 20240807 | 170100 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 94 | 20240807 | 170000 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 95 | 20240807 | 165900 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 96 | 20240807 | 165800 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 97 | 20240807 | 165700 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 98 | 20240807 | 165600 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 99 | 20240807 | 165500 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 100 | 20240807 | 165400 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 101 | 20240807 | 165300 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 102 | 20240807 | 165200 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 103 | 20240807 | 165100 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 104 | 20240807 | 165000 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 105 | 20240807 | 164900 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 106 | 20240807 | 164800 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 107 | 20240807 | 164700 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 108 | 20240807 | 164600 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 109 | 20240807 | 164500 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 110 | 20240807 | 164400 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 111 | 20240807 | 164300 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 112 | 20240807 | 164200 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 113 | 20240807 | 164100 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 114 | 20240807 | 164000 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 115 | 20240807 | 163900 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 116 | 20240807 | 163800 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 117 | 20240807 | 163700 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 118 | 20240807 | 163600 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 119 | 20240807 | 163500 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 120 | 20240807 | 163400 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 121 | 20240807 | 163300 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 122 | 20240807 | 163200 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 264577 |
| 123 | 20240807 | 163100 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 124 | 20240807 | 163000 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 125 | 20240807 | 162900 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 126 | 20240807 | 162800 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 127 | 20240807 | 162700 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 128 | 20240807 | 162600 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 129 | 20240807 | 162500 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 130 | 20240807 | 162400 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 131 | 20240807 | 162300 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 132 | 20240807 | 162200 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 133 | 20240807 | 162100 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 134 | 20240807 | 162000 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 135 | 20240807 | 161900 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 136 | 20240807 | 161800 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 137 | 20240807 | 161700 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 138 | 20240807 | 161600 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 139 | 20240807 | 161500 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 140 | 20240807 | 161400 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 141 | 20240807 | 161300 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 142 | 20240807 | 161200 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 143 | 20240807 | 161100 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 144 | 20240807 | 161000 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 145 | 20240807 | 160900 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 146 | 20240807 | 160800 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 147 | 20240807 | 160700 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 148 | 20240807 | 160600 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 149 | 20240807 | 160500 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 150 | 20240807 | 160400 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 151 | 20240807 | 160300 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 152 | 20240807 | 160200 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 264577 |
| 153 | 20240807 | 160100 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 154 | 20240807 | 160000 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 155 | 20240807 | 155900 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 156 | 20240807 | 155800 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 157 | 20240807 | 155700 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 158 | 20240807 | 155600 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 159 | 20240807 | 155500 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 160 | 20240807 | 155400 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 161 | 20240807 | 155300 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 162 | 20240807 | 155200 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 163 | 20240807 | 155100 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 164 | 20240807 | 155000 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 165 | 20240807 | 154900 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 166 | 20240807 | 154800 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 167 | 20240807 | 154700 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 168 | 20240807 | 154600 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 169 | 20240807 | 154500 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 170 | 20240807 | 154400 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 171 | 20240807 | 154300 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 172 | 20240807 | 154200 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 173 | 20240807 | 154100 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 174 | 20240807 | 154000 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 175 | 20240807 | 153900 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 176 | 20240807 | 153800 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 177 | 20240807 | 153700 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 178 | 20240807 | 153600 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 179 | 20240807 | 153500 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 180 | 20240807 | 153400 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 181 | 20240807 | 153300 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 182 | 20240807 | 153200 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 264577 |
| 183 | 20240807 | 153100 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 0 |
| 184 | 20240807 | 153000 | 1585365931900 | 169300 | 169300 | 169300 | 169300 | 264577 |
| 185 | 20240807 | 152900 | 1540573045800 | 168700 | 168700 | 168700 | 168700 | 0 |
| 186 | 20240807 | 152800 | 1540573045800 | 168700 | 168700 | 168700 | 168700 | 0 |
| 187 | 20240807 | 152700 | 1540573045800 | 168700 | 168700 | 168700 | 168700 | 0 |
| 188 | 20240807 | 152600 | 1540573045800 | 168700 | 168700 | 168700 | 168700 | 0 |
| 189 | 20240807 | 152500 | 1540573045800 | 168700 | 168700 | 168700 | 168700 | 0 |
| 190 | 20240807 | 152400 | 1540573045800 | 168700 | 168700 | 168700 | 168700 | 0 |
| 191 | 20240807 | 152300 | 1540573045800 | 168700 | 168700 | 168700 | 168700 | 0 |
| 192 | 20240807 | 152200 | 1540573045800 | 168700 | 168700 | 168700 | 168700 | 0 |
| 193 | 20240807 | 152100 | 1540573045800 | 168700 | 168700 | 168700 | 168700 | 0 |
| 194 | 20240807 | 152000 | 1540573045800 | 168700 | 168700 | 168700 | 168700 | 0 |
| 195 | 20240807 | 151900 | 1540573045800 | 168700 | 168800 | 168900 | 168600 | 14122 |
| 196 | 20240807 | 151800 | 1538190009100 | 168800 | 168700 | 169000 | 168600 | 12424 |
| 197 | 20240807 | 151700 | 1536092791200 | 168700 | 168900 | 169000 | 168500 | 22460 |
| 198 | 20240807 | 151600 | 1532301928300 | 168900 | 169000 | 169100 | 168900 | 12746 |
| 199 | 20240807 | 151500 | 1530147794400 | 168900 | 169000 | 169100 | 168900 | 23017 |
| 200 | 20240807 | 151400 | 1526257265500 | 169000 | 169100 | 169100 | 169000 | 14677 |
| 201 | 20240807 | 151300 | 1523775906600 | 169000 | 169000 | 169100 | 168800 | 14957 |
| 202 | 20240807 | 151200 | 1521248217900 | 169000 | 169000 | 169200 | 168900 | 18648 |
| 203 | 20240807 | 151100 | 1518095022100 | 169000 | 169100 | 169200 | 168800 | 24387 |
| 204 | 20240807 | 151000 | 1513973631900 | 169200 | 169400 | 169400 | 169100 | 31466 |
| 205 | 20240807 | 150900 | 1508649032500 | 169300 | 169400 | 169500 | 169200 | 17587 |
| 206 | 20240807 | 150800 | 1505669869800 | 169400 | 169200 | 169500 | 169100 | 20464 |
| 207 | 20240807 | 150700 | 1502205003800 | 169200 | 169200 | 169400 | 169000 | 16367 |
| 208 | 20240807 | 150600 | 1499435501300 | 169200 | 169000 | 169200 | 168900 | 16639 |
| 209 | 20240807 | 150500 | 1496622195100 | 168900 | 168800 | 169000 | 168700 | 21377 |
| 210 | 20240807 | 150400 | 1493012213700 | 168900 | 168700 | 168900 | 168600 | 19089 |
| 211 | 20240807 | 150300 | 1489791184300 | 168600 | 168500 | 168600 | 168400 | 17500 |
| 212 | 20240807 | 150200 | 1486842160000 | 168500 | 168500 | 168600 | 168300 | 11855 |
| 213 | 20240807 | 150100 | 1484845245200 | 168500 | 168400 | 168600 | 168400 | 12277 |
| 214 | 20240807 | 150000 | 1482776033800 | 168400 | 168400 | 168600 | 168300 | 13527 |
| 215 | 20240807 | 145900 | 1480497273700 | 168400 | 168300 | 168400 | 168200 | 12221 |
| 216 | 20240807 | 145800 | 1478439774500 | 168300 | 168300 | 168400 | 168000 | 18171 |
| 217 | 20240807 | 145700 | 1475384256700 | 168200 | 168700 | 168700 | 168100 | 15250 |
| 218 | 20240807 | 145600 | 1472815694700 | 168600 | 168800 | 168800 | 168500 | 14550 |
| 219 | 20240807 | 145500 | 1470361241800 | 168800 | 168700 | 168800 | 168600 | 14185 |
| 220 | 20240807 | 145400 | 1467967758400 | 168600 | 168400 | 168700 | 167900 | 24196 |
| 221 | 20240807 | 145300 | 1463895256500 | 168400 | 168600 | 168700 | 168300 | 14564 |
| 222 | 20240807 | 145200 | 1461441557400 | 168600 | 168800 | 168800 | 168500 | 14207 |
| 223 | 20240807 | 145100 | 1459044863400 | 168700 | 168500 | 168800 | 168500 | 10139 |
| 224 | 20240807 | 145000 | 1457334828900 | 168500 | 168400 | 168600 | 168300 | 12966 |
| 225 | 20240807 | 144900 | 1455150191600 | 168300 | 168400 | 168500 | 168100 | 16997 |
| 226 | 20240807 | 144800 | 1452289308400 | 168400 | 168500 | 168700 | 168300 | 18591 |
| 227 | 20240807 | 144700 | 1449156703300 | 168500 | 168300 | 168500 | 168100 | 18122 |
| 228 | 20240807 | 144600 | 1446106746800 | 168300 | 168400 | 168500 | 168100 | 17010 |
| 229 | 20240807 | 144500 | 1443244431600 | 168400 | 168600 | 168800 | 168300 | 19514 |
| 230 | 20240807 | 144400 | 1439953971600 | 168600 | 168300 | 168600 | 168300 | 15554 |
| 231 | 20240807 | 144300 | 1437333590400 | 168300 | 168700 | 168700 | 168300 | 16834 |
| 232 | 20240807 | 144200 | 1434497544900 | 168700 | 168600 | 168800 | 168500 | 13285 |
| 233 | 20240807 | 144100 | 1432257353200 | 168700 | 168600 | 168900 | 168500 | 26493 |
| 234 | 20240807 | 144000 | 1427787688400 | 168600 | 168400 | 168700 | 168000 | 36496 |
| 235 | 20240807 | 143900 | 1421645439400 | 168400 | 167800 | 168600 | 167800 | 33071 |
| 236 | 20240807 | 143800 | 1416081475600 | 167800 | 168100 | 168200 | 167800 | 49218 |
| 237 | 20240807 | 143700 | 1407812507800 | 168100 | 168600 | 168700 | 168100 | 42127 |
| 238 | 20240807 | 143600 | 1400718125900 | 168500 | 168800 | 168800 | 168500 | 39176 |
| 239 | 20240807 | 143500 | 1394111740600 | 168800 | 169200 | 169300 | 168700 | 28568 |
| 240 | 20240807 | 143400 | 1389284246900 | 169300 | 169400 | 169400 | 169000 | 16606 |
| 241 | 20240807 | 143300 | 1386473723800 | 169300 | 169000 | 169400 | 169000 | 20282 |
| 242 | 20240807 | 143200 | 1383042385000 | 169000 | 169100 | 169200 | 168800 | 20347 |
| 243 | 20240807 | 143100 | 1379604375800 | 169200 | 169000 | 169400 | 168900 | 9493 |
| 244 | 20240807 | 143000 | 1377998416300 | 169000 | 169300 | 169400 | 168900 | 16298 |
| 245 | 20240807 | 142900 | 1375241609100 | 169300 | 169100 | 169300 | 169000 | 15525 |
| 246 | 20240807 | 142800 | 1372615150500 | 169100 | 169100 | 169100 | 169000 | 5321 |
| 247 | 20240807 | 142700 | 1371715597600 | 169100 | 168900 | 169100 | 168900 | 6135 |
| 248 | 20240807 | 142600 | 1370678688900 | 168900 | 169200 | 169300 | 168900 | 14780 |
| 249 | 20240807 | 142500 | 1368179345100 | 169200 | 169200 | 169200 | 169100 | 4823 |
| 250 | 20240807 | 142400 | 1367363566000 | 169100 | 169200 | 169200 | 168900 | 12998 |
| 251 | 20240807 | 142300 | 1365166658800 | 169200 | 169400 | 169500 | 169100 | 17715 |
| 252 | 20240807 | 142200 | 1362166604200 | 169400 | 169300 | 169400 | 169200 | 6713 |
| 253 | 20240807 | 142100 | 1361029969700 | 169300 | 169100 | 169300 | 169000 | 13351 |
| 254 | 20240807 | 142000 | 1358772696500 | 169100 | 169100 | 169200 | 169000 | 6327 |
| 255 | 20240807 | 141900 | 1357703023200 | 169100 | 169100 | 169200 | 169000 | 7025 |
| 256 | 20240807 | 141800 | 1356515003700 | 169100 | 169100 | 169200 | 169000 | 11430 |
| 257 | 20240807 | 141700 | 1354581968900 | 169100 | 169200 | 169300 | 169100 | 8070 |
| 258 | 20240807 | 141600 | 1353216573200 | 169300 | 169100 | 169300 | 169100 | 10755 |
| 259 | 20240807 | 141500 | 1351396595800 | 169200 | 169100 | 169400 | 169100 | 8899 |
| 260 | 20240807 | 141400 | 1349890839300 | 169100 | 169200 | 169300 | 169100 | 9332 |
| 261 | 20240807 | 141300 | 1348311745000 | 169200 | 169300 | 169400 | 169200 | 7213 |
| 262 | 20240807 | 141200 | 1347090360800 | 169400 | 169500 | 169500 | 169300 | 11267 |
| 263 | 20240807 | 141100 | 1345182029700 | 169500 | 169500 | 169600 | 169400 | 7561 |
| 264 | 20240807 | 141000 | 1343900517000 | 169500 | 169400 | 169500 | 169400 | 5809 |
| 265 | 20240807 | 140900 | 1342916145100 | 169400 | 169300 | 169400 | 169200 | 5962 |
| 266 | 20240807 | 140800 | 1341906672600 | 169400 | 169300 | 169400 | 169200 | 6021 |
| 267 | 20240807 | 140700 | 1340887375200 | 169200 | 169000 | 169400 | 169000 | 12261 |
| 268 | 20240807 | 140600 | 1338813106000 | 169000 | 169200 | 169200 | 169000 | 8462 |
| 269 | 20240807 | 140500 | 1337382358500 | 169200 | 169200 | 169300 | 169100 | 9524 |
| 270 | 20240807 | 140400 | 1335770866000 | 169100 | 169200 | 169500 | 169100 | 9723 |
| 271 | 20240807 | 140300 | 1334124724600 | 169100 | 168900 | 169200 | 168900 | 8860 |
| 272 | 20240807 | 140200 | 1332627270800 | 168900 | 168900 | 169000 | 168900 | 5698 |
| 273 | 20240807 | 140100 | 1331664635700 | 168900 | 169000 | 169100 | 168900 | 5736 |
| 274 | 20240807 | 140000 | 1330695440200 | 169000 | 169200 | 169200 | 168900 | 12815 |
| 275 | 20240807 | 135900 | 1328529152300 | 169100 | 169000 | 169400 | 169000 | 10848 |
| 276 | 20240807 | 135800 | 1326693803400 | 169100 | 169100 | 169300 | 169000 | 12161 |
| 277 | 20240807 | 135700 | 1324636563200 | 169100 | 169200 | 169300 | 169100 | 11308 |
| 278 | 20240807 | 135600 | 1322723383500 | 169200 | 169200 | 169400 | 169100 | 9585 |
| 279 | 20240807 | 135500 | 1321101217200 | 169300 | 169200 | 169400 | 169100 | 6356 |
| 280 | 20240807 | 135400 | 1320025319800 | 169100 | 169000 | 169300 | 169000 | 10491 |
| 281 | 20240807 | 135300 | 1318250553100 | 169100 | 169100 | 169200 | 169000 | 9139 |
| 282 | 20240807 | 135200 | 1316705446800 | 169200 | 169300 | 169300 | 169200 | 6590 |
| 283 | 20240807 | 135100 | 1315590313900 | 169200 | 169300 | 169300 | 169100 | 5436 |
| 284 | 20240807 | 135000 | 1314670495600 | 169300 | 169100 | 169300 | 168900 | 13404 |
| 285 | 20240807 | 134900 | 1312404581400 | 169100 | 168900 | 169200 | 168900 | 13265 |
| 286 | 20240807 | 134800 | 1310162268500 | 168900 | 169000 | 169100 | 168800 | 15747 |
| 287 | 20240807 | 134700 | 1307501945800 | 169000 | 169500 | 169600 | 169000 | 15766 |
| 288 | 20240807 | 134600 | 1304833145900 | 169600 | 169600 | 169600 | 169400 | 10992 |
| 289 | 20240807 | 134500 | 1302969796300 | 169500 | 169600 | 169700 | 169500 | 9548 |
| 290 | 20240807 | 134400 | 1301350521700 | 169500 | 169700 | 169700 | 169500 | 5022 |
| 291 | 20240807 | 134300 | 1300498926600 | 169600 | 169600 | 169700 | 169500 | 7418 |
| 292 | 20240807 | 134200 | 1299240613600 | 169600 | 169800 | 169900 | 169600 | 16713 |
| 293 | 20240807 | 134100 | 1296403631700 | 169800 | 169900 | 169900 | 169800 | 4017 |
| 294 | 20240807 | 134000 | 1295721330600 | 169900 | 169800 | 169900 | 169800 | 3322 |
| 295 | 20240807 | 133900 | 1295157121700 | 169900 | 169700 | 169900 | 169700 | 4035 |
| 296 | 20240807 | 133800 | 1294471942300 | 169800 | 169800 | 169900 | 169700 | 5018 |
| 297 | 20240807 | 133700 | 1293619933600 | 169800 | 169700 | 169900 | 169700 | 15250 |
| 298 | 20240807 | 133600 | 1291030643500 | 169800 | 169800 | 169900 | 169700 | 6446 |
| 299 | 20240807 | 133500 | 1289936221600 | 169700 | 169900 | 169900 | 169600 | 14325 |
| 300 | 20240807 | 133400 | 1287504470300 | 169800 | 169900 | 169900 | 169800 | 3121 |
| 301 | 20240807 | 133300 | 1286974278200 | 169900 | 169700 | 169900 | 169600 | 7456 |
| 302 | 20240807 | 133200 | 1285708418500 | 169600 | 169800 | 169800 | 169500 | 15308 |
| 303 | 20240807 | 133100 | 1283110937600 | 169800 | 169800 | 169800 | 169700 | 3374 |
| 304 | 20240807 | 133000 | 1282538108500 | 169800 | 169800 | 169900 | 169700 | 12889 |
| 305 | 20240807 | 132900 | 1280348872500 | 169800 | 169700 | 169900 | 169700 | 6136 |
| 306 | 20240807 | 132800 | 1279306944000 | 169800 | 169600 | 169800 | 169500 | 4378 |
| 307 | 20240807 | 132700 | 1278564001100 | 169600 | 169300 | 169600 | 169200 | 6638 |
| 308 | 20240807 | 132600 | 1277439523500 | 169300 | 169700 | 169800 | 169300 | 18251 |
| 309 | 20240807 | 132500 | 1274345502900 | 169700 | 169900 | 169900 | 169700 | 11715 |
| 310 | 20240807 | 132400 | 1272356205200 | 169900 | 169700 | 169900 | 169600 | 7830 |
| 311 | 20240807 | 132300 | 1271026975600 | 169700 | 169700 | 169700 | 169600 | 2129 |
| 312 | 20240807 | 132200 | 1270665754400 | 169600 | 169700 | 169900 | 169600 | 9570 |
| 313 | 20240807 | 132100 | 1269041290300 | 169600 | 170000 | 170000 | 169500 | 51006 |
| 314 | 20240807 | 132000 | 1260375347600 | 170000 | 169600 | 170000 | 169600 | 13011 |
| 315 | 20240807 | 131900 | 1258165241600 | 169600 | 169500 | 169600 | 169400 | 4585 |
| 316 | 20240807 | 131800 | 1257387975700 | 169500 | 169600 | 169600 | 169200 | 11738 |
| 317 | 20240807 | 131700 | 1255399801300 | 169500 | 169900 | 169900 | 169500 | 19422 |
| 318 | 20240807 | 131600 | 1252103605500 | 169900 | 170000 | 170000 | 169700 | 9573 |
| 319 | 20240807 | 131500 | 1250477427500 | 170000 | 170000 | 170000 | 169900 | 8279 |
| 320 | 20240807 | 131400 | 1249070530700 | 170000 | 169900 | 170000 | 169900 | 35587 |
| 321 | 20240807 | 131300 | 1243020936500 | 170000 | 169600 | 170000 | 169600 | 30952 |
| 322 | 20240807 | 131200 | 1237762815800 | 169700 | 169600 | 169700 | 169500 | 6561 |
| 323 | 20240807 | 131100 | 1236649958800 | 169600 | 169500 | 169700 | 169400 | 8653 |
| 324 | 20240807 | 131000 | 1235182745400 | 169500 | 169600 | 169800 | 169400 | 13606 |
| 325 | 20240807 | 130900 | 1232875813000 | 169500 | 169700 | 169800 | 169500 | 8164 |
| 326 | 20240807 | 130800 | 1231490412800 | 169700 | 169800 | 169900 | 169600 | 7730 |
| 327 | 20240807 | 130700 | 1230178033600 | 169800 | 169400 | 169900 | 169300 | 20218 |
| 328 | 20240807 | 130600 | 1226748067000 | 169400 | 169300 | 169400 | 169100 | 12635 |
| 329 | 20240807 | 130500 | 1224609600900 | 169200 | 169000 | 169300 | 169000 | 5437 |
| 330 | 20240807 | 130400 | 1223690293300 | 169100 | 169100 | 169100 | 168900 | 4957 |
| 331 | 20240807 | 130300 | 1222852514700 | 169000 | 169100 | 169200 | 168900 | 13086 |
| 332 | 20240807 | 130200 | 1220640556800 | 169200 | 169400 | 169500 | 169100 | 9699 |
| 333 | 20240807 | 130100 | 1218998657200 | 169400 | 169100 | 169400 | 169000 | 5969 |
| 334 | 20240807 | 130000 | 1217988297800 | 169100 | 168900 | 169300 | 168800 | 10655 |
| 335 | 20240807 | 125900 | 1216186852900 | 168900 | 168800 | 168900 | 168800 | 4345 |
| 336 | 20240807 | 125800 | 1215453084400 | 168900 | 168800 | 168900 | 168800 | 4056 |
| 337 | 20240807 | 125700 | 1214768184400 | 168900 | 168700 | 169000 | 168700 | 11939 |
| 338 | 20240807 | 125600 | 1212752116500 | 168700 | 169000 | 169000 | 168700 | 8110 |
| 339 | 20240807 | 125500 | 1211382743600 | 169000 | 169200 | 169300 | 168900 | 7385 |
| 340 | 20240807 | 125400 | 1210134285400 | 169200 | 168900 | 169300 | 168800 | 10760 |
| 341 | 20240807 | 125300 | 1208314802500 | 168800 | 169200 | 169200 | 168800 | 16138 |
| 342 | 20240807 | 125200 | 1205587328300 | 169200 | 169600 | 169600 | 169100 | 12595 |
| 343 | 20240807 | 125100 | 1203453958500 | 169500 | 169600 | 169600 | 169300 | 12115 |
| 344 | 20240807 | 125000 | 1201401174200 | 169600 | 169900 | 169900 | 169500 | 11465 |
| 345 | 20240807 | 124900 | 1199455803900 | 169900 | 169800 | 169900 | 169700 | 10898 |
| 346 | 20240807 | 124800 | 1197605125400 | 169900 | 169900 | 169900 | 169800 | 4385 |
| 347 | 20240807 | 124700 | 1196860315500 | 169900 | 169800 | 170000 | 169800 | 13242 |
| 348 | 20240807 | 124600 | 1194610527600 | 169800 | 170000 | 170000 | 169700 | 10700 |
| 349 | 20240807 | 124500 | 1192793335400 | 169900 | 169800 | 170000 | 169700 | 11328 |
| 350 | 20240807 | 124400 | 1190869362300 | 169800 | 169100 | 169900 | 169100 | 16706 |
| 351 | 20240807 | 124300 | 1188037302400 | 169100 | 169200 | 169200 | 169100 | 4420 |
| 352 | 20240807 | 124200 | 1187289661700 | 169200 | 168900 | 169300 | 168800 | 10306 |
| 353 | 20240807 | 124100 | 1185547576400 | 168900 | 169000 | 169000 | 168800 | 5673 |
| 354 | 20240807 | 124000 | 1184589245700 | 169000 | 169000 | 169100 | 168900 | 3526 |
| 355 | 20240807 | 123900 | 1183993336800 | 169000 | 168900 | 169100 | 168800 | 5189 |
| 356 | 20240807 | 123800 | 1183116590500 | 168900 | 169300 | 169400 | 168900 | 9085 |
| 357 | 20240807 | 123700 | 1181580109700 | 169300 | 168900 | 169300 | 168800 | 11501 |
| 358 | 20240807 | 123600 | 1179636233300 | 168900 | 168800 | 168900 | 168800 | 5428 |
| 359 | 20240807 | 123500 | 1178719697400 | 168800 | 168700 | 168900 | 168700 | 4678 |
| 360 | 20240807 | 123400 | 1177929892200 | 168700 | 168500 | 168900 | 168500 | 11399 |
| 361 | 20240807 | 123300 | 1176007295600 | 168600 | 168600 | 168700 | 168500 | 11510 |
| 362 | 20240807 | 123200 | 1174066546700 | 168600 | 169200 | 169200 | 168600 | 15443 |
| 363 | 20240807 | 123100 | 1171458645700 | 169100 | 169300 | 169300 | 169100 | 5329 |
| 364 | 20240807 | 123000 | 1170556980000 | 169200 | 169400 | 169400 | 169100 | 7120 |
| 365 | 20240807 | 122900 | 1169351774300 | 169300 | 169200 | 169500 | 169200 | 6962 |
| 366 | 20240807 | 122800 | 1168172565200 | 169300 | 169500 | 169600 | 169200 | 6566 |
| 367 | 20240807 | 122700 | 1167060152700 | 169500 | 169600 | 169700 | 169400 | 8617 |
| 368 | 20240807 | 122600 | 1165599207200 | 169600 | 169800 | 169900 | 169600 | 5193 |
| 369 | 20240807 | 122500 | 1164717755900 | 169800 | 169800 | 169900 | 169700 | 9373 |
| 370 | 20240807 | 122400 | 1163126148000 | 169900 | 169800 | 169900 | 169700 | 11247 |
| 371 | 20240807 | 122300 | 1161216238100 | 169800 | 169800 | 169900 | 169500 | 7813 |
| 372 | 20240807 | 122200 | 1159889841000 | 169900 | 169600 | 169900 | 169300 | 10699 |
| 373 | 20240807 | 122100 | 1158075068000 | 169600 | 169300 | 169800 | 169300 | 9763 |
| 374 | 20240807 | 122000 | 1156419311300 | 169400 | 169200 | 169500 | 169200 | 8656 |
| 375 | 20240807 | 121900 | 1154953271500 | 169200 | 168700 | 169400 | 168700 | 17851 |
| 376 | 20240807 | 121800 | 1151934817000 | 168800 | 169700 | 169700 | 168700 | 30435 |
| 377 | 20240807 | 121700 | 1146785358000 | 169600 | 169700 | 169900 | 169500 | 16141 |
| 378 | 20240807 | 121600 | 1144047312200 | 169700 | 169900 | 170000 | 169600 | 10382 |
| 379 | 20240807 | 121500 | 1142285329600 | 169900 | 169500 | 170000 | 169400 | 20118 |
| 380 | 20240807 | 121400 | 1138872113100 | 169400 | 169400 | 169600 | 169200 | 11759 |
| 381 | 20240807 | 121300 | 1136880159300 | 169300 | 169800 | 169900 | 169100 | 13835 |
| 382 | 20240807 | 121200 | 1134535378300 | 169800 | 169900 | 170100 | 169800 | 9337 |
| 383 | 20240807 | 121100 | 1132948831000 | 169900 | 170300 | 170300 | 169700 | 19008 |
| 384 | 20240807 | 121000 | 1129716100900 | 170300 | 170200 | 170300 | 170100 | 13326 |
| 385 | 20240807 | 120900 | 1127448154900 | 170300 | 170200 | 170300 | 170200 | 9205 |
| 386 | 20240807 | 120800 | 1125881077800 | 170200 | 170100 | 170300 | 170000 | 10500 |
| 387 | 20240807 | 120700 | 1124094407500 | 170100 | 170200 | 170200 | 170000 | 4820 |
| 388 | 20240807 | 120600 | 1123274624900 | 170200 | 169900 | 170200 | 169900 | 16029 |
| 389 | 20240807 | 120500 | 1120548673200 | 169900 | 169900 | 170100 | 169800 | 12686 |
| 390 | 20240807 | 120400 | 1118393016300 | 169900 | 170000 | 170100 | 169900 | 11921 |
| 391 | 20240807 | 120300 | 1116366626000 | 169900 | 169700 | 170100 | 169600 | 19769 |
| 392 | 20240807 | 120200 | 1113007383400 | 169600 | 169700 | 169800 | 169600 | 4777 |
| 393 | 20240807 | 120100 | 1112196671200 | 169700 | 169700 | 169800 | 169600 | 10096 |
| 394 | 20240807 | 120000 | 1110483373600 | 169800 | 169600 | 169800 | 169500 | 16971 |
| 395 | 20240807 | 115900 | 1107604953400 | 169600 | 169500 | 169800 | 169400 | 12585 |
| 396 | 20240807 | 115800 | 1105470502300 | 169500 | 168700 | 169500 | 168600 | 16421 |
| 397 | 20240807 | 115700 | 1102695999300 | 168700 | 168500 | 168800 | 168400 | 15697 |
| 398 | 20240807 | 115600 | 1100051319700 | 168500 | 168700 | 168800 | 168400 | 25999 |
| 399 | 20240807 | 115500 | 1095667929300 | 168700 | 169200 | 169200 | 168700 | 26374 |
| 400 | 20240807 | 115400 | 1091211653300 | 169100 | 169400 | 169500 | 169100 | 16226 |
| 401 | 20240807 | 115300 | 1088465575800 | 169400 | 169200 | 169600 | 169100 | 13079 |
| 402 | 20240807 | 115200 | 1086250724600 | 169200 | 169600 | 169600 | 169100 | 20609 |
| 403 | 20240807 | 115100 | 1082759414200 | 169600 | 169800 | 169900 | 169500 | 13958 |
| 404 | 20240807 | 115000 | 1080391211300 | 169800 | 170100 | 170100 | 169700 | 13293 |
| 405 | 20240807 | 114900 | 1078132256300 | 170100 | 170100 | 170200 | 169800 | 15351 |
| 406 | 20240807 | 114800 | 1075522273200 | 170200 | 170100 | 170400 | 169900 | 18806 |
| 407 | 20240807 | 114700 | 1072323130800 | 170100 | 170000 | 170200 | 170000 | 6438 |
| 408 | 20240807 | 114600 | 1071227988900 | 170100 | 170400 | 170500 | 170100 | 13640 |
| 409 | 20240807 | 114500 | 1068905103500 | 170400 | 169700 | 170400 | 169500 | 31141 |
| 410 | 20240807 | 114400 | 1063612735100 | 169700 | 170000 | 170100 | 169700 | 14388 |
| 411 | 20240807 | 114300 | 1061168465400 | 170000 | 170100 | 170100 | 170000 | 8093 |
| 412 | 20240807 | 114200 | 1059792416200 | 170100 | 170000 | 170100 | 169800 | 20927 |
| 413 | 20240807 | 114100 | 1056235757200 | 170100 | 170200 | 170200 | 169900 | 17796 |
| 414 | 20240807 | 114000 | 1053209252900 | 170100 | 169900 | 170200 | 169800 | 16408 |
| 415 | 20240807 | 113900 | 1050420237000 | 169900 | 169900 | 169900 | 169600 | 15707 |
| 416 | 20240807 | 113800 | 1047753625600 | 169900 | 169700 | 170000 | 169600 | 25193 |
| 417 | 20240807 | 113700 | 1043475244400 | 169700 | 169100 | 169700 | 168900 | 14920 |
| 418 | 20240807 | 113600 | 1040949005100 | 169100 | 169500 | 169600 | 169000 | 29757 |
| 419 | 20240807 | 113500 | 1035914162400 | 169500 | 169400 | 169500 | 168900 | 70026 |
| 420 | 20240807 | 113400 | 1024071727100 | 169500 | 169400 | 169600 | 169400 | 27114 |
| 421 | 20240807 | 113300 | 1019475698200 | 169500 | 170000 | 170100 | 169300 | 36463 |
| 422 | 20240807 | 113200 | 1013288873800 | 170100 | 170400 | 170600 | 170000 | 25466 |
| 423 | 20240807 | 113100 | 1008951126700 | 170400 | 170500 | 170600 | 170300 | 25531 |
| 424 | 20240807 | 113000 | 1004600143500 | 170500 | 170900 | 171000 | 170300 | 70455 |
| 425 | 20240807 | 112900 | 992575770300 | 170800 | 169800 | 170900 | 169600 | 159354 |
| 426 | 20240807 | 112800 | 965449167000 | 169800 | 169300 | 169800 | 169200 | 33084 |
| 427 | 20240807 | 112700 | 959841602000 | 169300 | 169100 | 169400 | 169000 | 22757 |
| 428 | 20240807 | 112600 | 955990287000 | 169100 | 168900 | 169200 | 168800 | 34130 |
| 429 | 20240807 | 112500 | 950221255900 | 168900 | 168800 | 169000 | 168700 | 20739 |
| 430 | 20240807 | 112400 | 946719879600 | 168800 | 168800 | 169000 | 168700 | 32483 |
| 431 | 20240807 | 112300 | 941232609000 | 168900 | 168700 | 168900 | 168500 | 29992 |
| 432 | 20240807 | 112200 | 936172036100 | 168700 | 168500 | 168900 | 168400 | 51757 |
| 433 | 20240807 | 112100 | 927441438300 | 168500 | 168400 | 168500 | 168100 | 46396 |
| 434 | 20240807 | 112000 | 919633796100 | 168400 | 168300 | 168400 | 168200 | 23857 |
| 435 | 20240807 | 111900 | 915618345800 | 168200 | 168100 | 168300 | 168000 | 22080 |
| 436 | 20240807 | 111800 | 911904993400 | 168100 | 167400 | 168100 | 167400 | 35413 |
| 437 | 20240807 | 111700 | 905961223600 | 167500 | 167400 | 167600 | 167300 | 12442 |
| 438 | 20240807 | 111600 | 903877710400 | 167400 | 167800 | 167800 | 167300 | 20217 |
| 439 | 20240807 | 111500 | 900491905500 | 167900 | 167300 | 167900 | 167300 | 40282 |
| 440 | 20240807 | 111400 | 893738075100 | 167300 | 167400 | 167500 | 167200 | 18541 |
| 441 | 20240807 | 111300 | 890635219300 | 167400 | 167400 | 167600 | 167300 | 16875 |
| 442 | 20240807 | 111200 | 887808505700 | 167400 | 167500 | 167500 | 167200 | 17844 |
| 443 | 20240807 | 111100 | 884821313300 | 167400 | 167300 | 167800 | 167300 | 50649 |
| 444 | 20240807 | 111000 | 876334177900 | 167400 | 166900 | 167400 | 166700 | 23312 |
| 445 | 20240807 | 110900 | 872438929800 | 166900 | 166600 | 167200 | 166600 | 25764 |
| 446 | 20240807 | 110800 | 868137530000 | 166600 | 167000 | 167100 | 166600 | 21728 |
| 447 | 20240807 | 110700 | 864512695100 | 167000 | 167100 | 167200 | 166900 | 14462 |
| 448 | 20240807 | 110600 | 862096536500 | 167000 | 166900 | 167100 | 166800 | 26150 |
| 449 | 20240807 | 110500 | 857730000300 | 166900 | 166000 | 167100 | 165900 | 44007 |
| 450 | 20240807 | 110400 | 850409408400 | 166000 | 166700 | 166700 | 166000 | 27505 |
| 451 | 20240807 | 110300 | 845834344500 | 166700 | 166600 | 167200 | 166500 | 38129 |
| 452 | 20240807 | 110200 | 839475105000 | 166600 | 166700 | 167200 | 166600 | 26924 |
| 453 | 20240807 | 110100 | 834982588000 | 166600 | 167200 | 167200 | 166300 | 67273 |
| 454 | 20240807 | 110000 | 823768764000 | 167100 | 167500 | 167700 | 167100 | 37109 |
| 455 | 20240807 | 105900 | 817556878400 | 167400 | 166900 | 167800 | 166900 | 44594 |
| 456 | 20240807 | 105800 | 810090446800 | 167000 | 167300 | 167600 | 166900 | 56308 |
| 457 | 20240807 | 105700 | 800675820900 | 167200 | 167900 | 168500 | 167200 | 89270 |
| 458 | 20240807 | 105600 | 785674405000 | 167900 | 167700 | 168100 | 167600 | 69353 |
| 459 | 20240807 | 105500 | 774030512600 | 167600 | 167400 | 167900 | 167200 | 60542 |
| 460 | 20240807 | 105400 | 763885876900 | 167300 | 166600 | 167800 | 166600 | 96851 |
| 461 | 20240807 | 105300 | 747680254600 | 166600 | 166900 | 167000 | 166200 | 60840 |
| 462 | 20240807 | 105200 | 737543700700 | 166900 | 166200 | 167200 | 166200 | 80220 |
| 463 | 20240807 | 105100 | 724166584000 | 166200 | 165900 | 166300 | 165700 | 46290 |
| 464 | 20240807 | 105000 | 716483152200 | 165900 | 165800 | 166100 | 165700 | 48210 |
| 465 | 20240807 | 104900 | 708483122300 | 165900 | 165800 | 166000 | 165500 | 37489 |
| 466 | 20240807 | 104800 | 702268116900 | 165700 | 165300 | 166000 | 165200 | 70712 |
| 467 | 20240807 | 104700 | 690567743300 | 165200 | 164800 | 165400 | 164700 | 42747 |
| 468 | 20240807 | 104600 | 683506274000 | 164700 | 165300 | 165400 | 164000 | 89802 |
| 469 | 20240807 | 104500 | 668708685300 | 165300 | 164700 | 165300 | 164600 | 79441 |
| 470 | 20240807 | 104400 | 655601043700 | 164700 | 164400 | 164700 | 164200 | 68952 |
| 471 | 20240807 | 104300 | 644260331400 | 164300 | 163600 | 164400 | 163400 | 94822 |
| 472 | 20240807 | 104200 | 628716903300 | 163500 | 162800 | 163700 | 162700 | 45412 |
| 473 | 20240807 | 104100 | 621306640100 | 162700 | 162500 | 162800 | 162400 | 25853 |
| 474 | 20240807 | 104000 | 617104683100 | 162500 | 162100 | 162500 | 162100 | 23102 |
| 475 | 20240807 | 103900 | 613353752400 | 162200 | 162100 | 162200 | 162000 | 13611 |
| 476 | 20240807 | 103800 | 611147092400 | 162100 | 162000 | 162200 | 161900 | 18173 |
| 477 | 20240807 | 103700 | 608201918200 | 161900 | 161700 | 162100 | 161700 | 18893 |
| 478 | 20240807 | 103600 | 605141930200 | 161700 | 161900 | 161900 | 161600 | 11760 |
| 479 | 20240807 | 103500 | 603240049100 | 161900 | 162000 | 162000 | 161600 | 29883 |
| 480 | 20240807 | 103400 | 598405301900 | 162000 | 161900 | 162100 | 161800 | 17989 |
| 481 | 20240807 | 103300 | 595492042900 | 162000 | 162000 | 162100 | 161500 | 23328 |
| 482 | 20240807 | 103200 | 591716444000 | 162000 | 161600 | 162100 | 161500 | 36177 |
| 483 | 20240807 | 103100 | 585859486900 | 161500 | 161500 | 161600 | 161400 | 17383 |
| 484 | 20240807 | 103000 | 583051892500 | 161600 | 161400 | 161600 | 161300 | 13253 |
| 485 | 20240807 | 102900 | 580912351100 | 161300 | 161300 | 161500 | 161200 | 14329 |
| 486 | 20240807 | 102800 | 578599288700 | 161300 | 161000 | 161400 | 161000 | 22373 |
| 487 | 20240807 | 102700 | 574991389600 | 161000 | 160800 | 161000 | 160800 | 23905 |
| 488 | 20240807 | 102600 | 571144837300 | 160900 | 160700 | 160900 | 160600 | 14601 |
| 489 | 20240807 | 102500 | 568797201300 | 160700 | 160600 | 160800 | 160500 | 12894 |
| 490 | 20240807 | 102400 | 566725125100 | 160600 | 160700 | 160800 | 160400 | 16586 |
| 491 | 20240807 | 102300 | 564061544200 | 160800 | 160700 | 160800 | 160600 | 16096 |
| 492 | 20240807 | 102200 | 561475017900 | 160700 | 160300 | 160700 | 160000 | 35357 |
| 493 | 20240807 | 102100 | 555807532600 | 160300 | 160500 | 160500 | 160200 | 11086 |
| 494 | 20240807 | 102000 | 554030220400 | 160500 | 160300 | 160500 | 160300 | 13489 |
| 495 | 20240807 | 101900 | 551866763200 | 160400 | 160200 | 160400 | 160000 | 21710 |
| 496 | 20240807 | 101800 | 548387895900 | 160100 | 159900 | 160200 | 159800 | 18507 |
| 497 | 20240807 | 101700 | 545427039500 | 159900 | 159600 | 160000 | 159500 | 19066 |
| 498 | 20240807 | 101600 | 542380377900 | 159500 | 159600 | 159600 | 159400 | 16499 |
| 499 | 20240807 | 101500 | 539747829200 | 159500 | 159400 | 159600 | 159400 | 13008 |
| 500 | 20240807 | 101400 | 537673366400 | 159300 | 159200 | 159500 | 159100 | 15295 |
| 501 | 20240807 | 101300 | 535236682500 | 159100 | 159000 | 159200 | 159000 | 12323 |
| 502 | 20240807 | 101200 | 533275931300 | 159000 | 159200 | 159300 | 158900 | 8798 |
| 503 | 20240807 | 101100 | 531876081500 | 159200 | 158900 | 159300 | 158700 | 19322 |
| 504 | 20240807 | 101000 | 528804867400 | 158900 | 158900 | 159100 | 158800 | 10858 |
| 505 | 20240807 | 100900 | 527079096500 | 159000 | 158700 | 159100 | 158700 | 19860 |
| 506 | 20240807 | 100800 | 523923238500 | 158700 | 158900 | 158900 | 158700 | 8969 |
| 507 | 20240807 | 100700 | 522498965200 | 158900 | 158500 | 158900 | 158200 | 26844 |
| 508 | 20240807 | 100600 | 518247138700 | 158500 | 158500 | 158700 | 158400 | 21531 |
| 509 | 20240807 | 100500 | 514834096800 | 158500 | 158700 | 158800 | 158500 | 14097 |
| 510 | 20240807 | 100400 | 512598080300 | 158700 | 158300 | 158700 | 158200 | 25751 |
| 511 | 20240807 | 100300 | 508517107300 | 158300 | 158100 | 158500 | 157800 | 25659 |
| 512 | 20240807 | 100200 | 504461510100 | 158100 | 157600 | 158300 | 157400 | 34639 |
| 513 | 20240807 | 100100 | 498995964600 | 157600 | 158200 | 158200 | 157500 | 87338 |
| 514 | 20240807 | 100000 | 485202779200 | 158200 | 158500 | 158500 | 158200 | 29325 |
| 515 | 20240807 | 095900 | 480561079800 | 158400 | 158800 | 158800 | 158400 | 40053 |
| 516 | 20240807 | 095800 | 474211884700 | 158700 | 158600 | 158800 | 158500 | 18911 |
| 517 | 20240807 | 095700 | 471212714300 | 158700 | 158800 | 158800 | 158500 | 16514 |
| 518 | 20240807 | 095600 | 468592251400 | 158800 | 158900 | 159000 | 158500 | 45843 |
| 519 | 20240807 | 095500 | 461316200500 | 158900 | 159000 | 159000 | 158800 | 24742 |
| 520 | 20240807 | 095400 | 457384871100 | 158900 | 158800 | 159100 | 158700 | 30717 |
| 521 | 20240807 | 095300 | 452502606500 | 158800 | 159100 | 159100 | 158600 | 69981 |
| 522 | 20240807 | 095200 | 441385909200 | 159000 | 159400 | 159500 | 159000 | 43487 |
| 523 | 20240807 | 095100 | 434463801400 | 159400 | 160000 | 160000 | 159200 | 35693 |
| 524 | 20240807 | 095000 | 428769478700 | 160000 | 159800 | 160000 | 159700 | 14958 |
| 525 | 20240807 | 094900 | 426378209600 | 159800 | 159500 | 159800 | 159500 | 15771 |
| 526 | 20240807 | 094800 | 423860456600 | 159500 | 159500 | 159600 | 159400 | 16481 |
| 527 | 20240807 | 094700 | 421232302800 | 159500 | 159600 | 159700 | 159500 | 19527 |
| 528 | 20240807 | 094600 | 418116727200 | 159600 | 159800 | 160000 | 159500 | 28328 |
| 529 | 20240807 | 094500 | 413591747700 | 159800 | 160200 | 160200 | 159800 | 20779 |
| 530 | 20240807 | 094400 | 410267689000 | 160100 | 160000 | 160200 | 160000 | 12807 |
| 531 | 20240807 | 094300 | 408216997100 | 160000 | 160000 | 160200 | 159700 | 38656 |
| 532 | 20240807 | 094200 | 402032654200 | 160000 | 159400 | 160100 | 159400 | 26547 |
| 533 | 20240807 | 094100 | 397792401000 | 159400 | 159500 | 159700 | 159400 | 19832 |
| 534 | 20240807 | 094000 | 394628850500 | 159500 | 160300 | 160300 | 159500 | 39162 |
| 535 | 20240807 | 093900 | 388370041000 | 160200 | 160200 | 160400 | 160000 | 30746 |
| 536 | 20240807 | 093800 | 383444773900 | 160100 | 160500 | 160500 | 160100 | 22388 |
| 537 | 20240807 | 093700 | 379856191800 | 160500 | 160100 | 160600 | 160000 | 35727 |
| 538 | 20240807 | 093600 | 374130086100 | 160200 | 159800 | 160200 | 159800 | 24587 |
| 539 | 20240807 | 093500 | 370196888400 | 159900 | 159800 | 159900 | 159500 | 31718 |
| 540 | 20240807 | 093400 | 365132461000 | 159700 | 159900 | 159900 | 159700 | 14743 |
| 541 | 20240807 | 093300 | 362776777300 | 159800 | 160100 | 160200 | 159800 | 36443 |
| 542 | 20240807 | 093200 | 356944442400 | 160100 | 159700 | 160200 | 159600 | 63366 |
| 543 | 20240807 | 093100 | 346807599900 | 159700 | 159600 | 159800 | 159300 | 45532 |
| 544 | 20240807 | 093000 | 339543871800 | 159600 | 159400 | 159700 | 159400 | 28781 |
| 545 | 20240807 | 092900 | 334951942500 | 159400 | 159400 | 159400 | 159200 | 28286 |
| 546 | 20240807 | 092800 | 330444707700 | 159400 | 159200 | 159600 | 159200 | 39399 |
| 547 | 20240807 | 092700 | 324163880700 | 159300 | 159000 | 159400 | 158900 | 50675 |
| 548 | 20240807 | 092600 | 316098649600 | 159100 | 158600 | 159100 | 158300 | 37347 |
| 549 | 20240807 | 092500 | 310175525500 | 158600 | 159200 | 159300 | 158500 | 69288 |
| 550 | 20240807 | 092400 | 299167668600 | 159100 | 158500 | 159200 | 158200 | 56085 |
| 551 | 20240807 | 092300 | 290268175400 | 158400 | 158900 | 159000 | 158400 | 65658 |
| 552 | 20240807 | 092200 | 279847629700 | 159000 | 158900 | 159200 | 158900 | 45080 |
| 553 | 20240807 | 092100 | 272678646100 | 158900 | 159900 | 160000 | 158800 | 100631 |
| 554 | 20240807 | 092000 | 256641474700 | 159900 | 160000 | 160100 | 159700 | 58959 |
| 555 | 20240807 | 091900 | 247213284200 | 160000 | 160300 | 160400 | 160000 | 52537 |
| 556 | 20240807 | 091800 | 238801571100 | 160300 | 160200 | 160400 | 160100 | 31977 |
| 557 | 20240807 | 091700 | 233677841500 | 160200 | 160900 | 160900 | 160200 | 59898 |
| 558 | 20240807 | 091600 | 224063034000 | 160800 | 161100 | 161200 | 160800 | 36444 |
| 559 | 20240807 | 091500 | 218195756500 | 161000 | 160900 | 161100 | 160800 | 18596 |
| 560 | 20240807 | 091400 | 215202022600 | 160900 | 161300 | 161300 | 160600 | 43969 |
| 561 | 20240807 | 091300 | 208127727000 | 161300 | 161600 | 161900 | 161200 | 43444 |
| 562 | 20240807 | 091200 | 201109821000 | 161600 | 161200 | 161600 | 160900 | 35316 |
| 563 | 20240807 | 091100 | 195416120700 | 161200 | 160800 | 161200 | 160800 | 27898 |
| 564 | 20240807 | 091000 | 190924288400 | 160800 | 161200 | 161200 | 160600 | 42459 |
| 565 | 20240807 | 090900 | 184096472200 | 161200 | 160600 | 161300 | 160600 | 32544 |
| 566 | 20240807 | 090800 | 178860369200 | 160600 | 160900 | 160900 | 160200 | 58011 |
| 567 | 20240807 | 090700 | 169548063700 | 160900 | 160600 | 161000 | 160400 | 53420 |
| 568 | 20240807 | 090600 | 160964884700 | 160600 | 162100 | 162300 | 160500 | 101832 |
| 569 | 20240807 | 090500 | 144546825700 | 162200 | 161400 | 162300 | 161300 | 62372 |
| 570 | 20240807 | 090400 | 134452780400 | 161400 | 161100 | 161600 | 161100 | 48250 |
| 571 | 20240807 | 090300 | 126667907500 | 161200 | 161700 | 161800 | 161000 | 50277 |
| 572 | 20240807 | 090200 | 118559895300 | 161700 | 161100 | 161700 | 160700 | 43735 |
| 573 | 20240807 | 090100 | 111516510900 | 161100 | 160400 | 161500 | 159400 | 109287 |
| 574 | 20240807 | 090000 | 93963827200 | 160400 | 160900 | 161600 | 160300 | 559865 |