35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 185200 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 30041 |
| 3 | 20240805 | 185100 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 4 | 20240805 | 185000 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 5 | 20240805 | 184900 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 6 | 20240805 | 184800 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 7 | 20240805 | 184700 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 8 | 20240805 | 184600 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 9 | 20240805 | 184500 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 10 | 20240805 | 184400 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 11 | 20240805 | 184300 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 12 | 20240805 | 184200 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 13 | 20240805 | 184100 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 14 | 20240805 | 184000 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 15 | 20240805 | 183900 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 16 | 20240805 | 183800 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 17 | 20240805 | 183700 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 18 | 20240805 | 183600 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 19 | 20240805 | 183500 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 20 | 20240805 | 183400 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 21 | 20240805 | 183300 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 22 | 20240805 | 183200 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 23 | 20240805 | 183100 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 24 | 20240805 | 183000 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 25 | 20240805 | 182900 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 26 | 20240805 | 182800 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 27 | 20240805 | 182700 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 28 | 20240805 | 182600 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 29 | 20240805 | 182500 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 30 | 20240805 | 182400 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 31 | 20240805 | 182300 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 32 | 20240805 | 182200 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 30041 |
| 33 | 20240805 | 182100 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 34 | 20240805 | 182000 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 35 | 20240805 | 181900 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 36 | 20240805 | 181800 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 37 | 20240805 | 181700 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 38 | 20240805 | 181600 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 39 | 20240805 | 181500 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 40 | 20240805 | 181400 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 41 | 20240805 | 181300 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 42 | 20240805 | 181200 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 43 | 20240805 | 181100 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 44 | 20240805 | 181000 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 45 | 20240805 | 180900 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 46 | 20240805 | 180800 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 47 | 20240805 | 180700 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 48 | 20240805 | 180600 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 49 | 20240805 | 180500 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 50 | 20240805 | 180400 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 51 | 20240805 | 180300 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 52 | 20240805 | 180200 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 53 | 20240805 | 180100 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 54 | 20240805 | 180000 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 55 | 20240805 | 175900 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 56 | 20240805 | 175800 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 57 | 20240805 | 175700 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 58 | 20240805 | 175600 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 59 | 20240805 | 175500 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 60 | 20240805 | 175400 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 61 | 20240805 | 175300 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 62 | 20240805 | 175200 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 30041 |
| 63 | 20240805 | 175100 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 64 | 20240805 | 175000 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 65 | 20240805 | 174900 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 66 | 20240805 | 174800 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 67 | 20240805 | 174700 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 68 | 20240805 | 174600 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 69 | 20240805 | 174500 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 70 | 20240805 | 174400 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 71 | 20240805 | 174300 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 72 | 20240805 | 174200 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 73 | 20240805 | 174100 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 74 | 20240805 | 174000 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 75 | 20240805 | 173900 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 76 | 20240805 | 173800 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 77 | 20240805 | 173700 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 78 | 20240805 | 173600 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 79 | 20240805 | 173500 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 80 | 20240805 | 173400 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 81 | 20240805 | 173300 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 82 | 20240805 | 173200 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 83 | 20240805 | 173100 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 84 | 20240805 | 173000 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 85 | 20240805 | 172900 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 86 | 20240805 | 172800 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 87 | 20240805 | 172700 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 88 | 20240805 | 172600 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 89 | 20240805 | 172500 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 90 | 20240805 | 172400 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 91 | 20240805 | 172300 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 92 | 20240805 | 172200 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 30041 |
| 93 | 20240805 | 172100 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 94 | 20240805 | 172000 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 95 | 20240805 | 171900 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 96 | 20240805 | 171800 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 97 | 20240805 | 171700 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 98 | 20240805 | 171600 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 99 | 20240805 | 171500 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 100 | 20240805 | 171400 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 101 | 20240805 | 171300 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 102 | 20240805 | 171200 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 103 | 20240805 | 171100 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 104 | 20240805 | 171000 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 105 | 20240805 | 170900 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 106 | 20240805 | 170800 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 107 | 20240805 | 170700 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 108 | 20240805 | 170600 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 109 | 20240805 | 170500 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 110 | 20240805 | 170400 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 111 | 20240805 | 170300 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 112 | 20240805 | 170200 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 113 | 20240805 | 170100 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 114 | 20240805 | 170000 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 115 | 20240805 | 165900 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 116 | 20240805 | 165800 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 117 | 20240805 | 165700 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 118 | 20240805 | 165600 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 119 | 20240805 | 165500 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 120 | 20240805 | 165400 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 121 | 20240805 | 165300 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 122 | 20240805 | 165200 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 30041 |
| 123 | 20240805 | 165100 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 124 | 20240805 | 165000 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 125 | 20240805 | 164900 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 126 | 20240805 | 164800 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 127 | 20240805 | 164700 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 128 | 20240805 | 164600 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 129 | 20240805 | 164500 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 130 | 20240805 | 164400 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 131 | 20240805 | 164300 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 132 | 20240805 | 164200 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 133 | 20240805 | 164100 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 134 | 20240805 | 164000 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 135 | 20240805 | 163900 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 136 | 20240805 | 163800 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 137 | 20240805 | 163700 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 138 | 20240805 | 163600 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 139 | 20240805 | 163500 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 140 | 20240805 | 163400 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 141 | 20240805 | 163300 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 142 | 20240805 | 163200 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 143 | 20240805 | 163100 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 144 | 20240805 | 163000 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 145 | 20240805 | 162900 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 146 | 20240805 | 162800 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 147 | 20240805 | 162700 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 148 | 20240805 | 162600 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 149 | 20240805 | 162500 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 150 | 20240805 | 162400 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 151 | 20240805 | 162300 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 152 | 20240805 | 162200 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 30041 |
| 153 | 20240805 | 162100 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 154 | 20240805 | 162000 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 155 | 20240805 | 161900 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 156 | 20240805 | 161800 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 157 | 20240805 | 161700 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 158 | 20240805 | 161600 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 159 | 20240805 | 161500 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 160 | 20240805 | 161400 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 161 | 20240805 | 161300 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 162 | 20240805 | 161200 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 163 | 20240805 | 161100 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 164 | 20240805 | 161000 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 165 | 20240805 | 160900 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 166 | 20240805 | 160800 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 167 | 20240805 | 160700 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 168 | 20240805 | 160600 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 169 | 20240805 | 160500 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 170 | 20240805 | 160400 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 171 | 20240805 | 160300 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 172 | 20240805 | 160200 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 173 | 20240805 | 160100 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 174 | 20240805 | 160000 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 175 | 20240805 | 155900 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 176 | 20240805 | 155800 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 177 | 20240805 | 155700 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 178 | 20240805 | 155600 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 179 | 20240805 | 155500 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 180 | 20240805 | 155400 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 181 | 20240805 | 155300 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 182 | 20240805 | 155200 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 30041 |
| 183 | 20240805 | 155100 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 184 | 20240805 | 155000 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 185 | 20240805 | 154900 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 186 | 20240805 | 154800 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 187 | 20240805 | 154700 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 188 | 20240805 | 154600 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 189 | 20240805 | 154500 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 190 | 20240805 | 154400 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 191 | 20240805 | 154300 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 192 | 20240805 | 154200 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 193 | 20240805 | 154100 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 194 | 20240805 | 154000 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 195 | 20240805 | 153900 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 196 | 20240805 | 153800 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 197 | 20240805 | 153700 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 198 | 20240805 | 153600 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 199 | 20240805 | 153500 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 200 | 20240805 | 153400 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 201 | 20240805 | 153300 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 202 | 20240805 | 153200 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 203 | 20240805 | 153100 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 0 |
| 204 | 20240805 | 153000 | 224442830400 | 172800 | 172800 | 172800 | 172800 | 30041 |
| 205 | 20240805 | 152900 | 219251745600 | 172800 | 172800 | 172800 | 172800 | 0 |
| 206 | 20240805 | 152800 | 219251745600 | 172800 | 172800 | 172800 | 172800 | 0 |
| 207 | 20240805 | 152700 | 219251745600 | 172800 | 172800 | 172800 | 172800 | 0 |
| 208 | 20240805 | 152600 | 219251745600 | 172800 | 172800 | 172800 | 172800 | 0 |
| 209 | 20240805 | 152500 | 219251745600 | 172800 | 172800 | 172800 | 172800 | 0 |
| 210 | 20240805 | 152400 | 219251745600 | 172800 | 172800 | 172800 | 172800 | 0 |
| 211 | 20240805 | 152300 | 219251745600 | 172800 | 172800 | 172800 | 172800 | 0 |
| 212 | 20240805 | 152200 | 219251745600 | 172800 | 172800 | 172800 | 172800 | 0 |
| 213 | 20240805 | 152100 | 219251745600 | 172800 | 172800 | 172800 | 172800 | 0 |
| 214 | 20240805 | 152000 | 219251745600 | 172800 | 172800 | 172800 | 172800 | 0 |
| 215 | 20240805 | 151900 | 219251745600 | 172800 | 173700 | 173800 | 172800 | 4564 |
| 216 | 20240805 | 151800 | 218461010600 | 173700 | 173500 | 173800 | 173200 | 5261 |
| 217 | 20240805 | 151700 | 217548057800 | 173700 | 174100 | 174300 | 173300 | 3270 |
| 218 | 20240805 | 151600 | 216979718400 | 174300 | 173100 | 174400 | 173000 | 6380 |
| 219 | 20240805 | 151500 | 215871873700 | 173300 | 171300 | 173300 | 171200 | 8989 |
| 220 | 20240805 | 151400 | 214324466400 | 171300 | 170700 | 171300 | 170500 | 5428 |
| 221 | 20240805 | 151300 | 213397577800 | 170700 | 170100 | 170800 | 169900 | 3631 |
| 222 | 20240805 | 151200 | 212779226900 | 170200 | 168800 | 170300 | 168400 | 6134 |
| 223 | 20240805 | 151100 | 211739490200 | 168800 | 170600 | 170700 | 168500 | 5204 |
| 224 | 20240805 | 151000 | 210855774600 | 170600 | 171100 | 171200 | 170500 | 4105 |
| 225 | 20240805 | 150900 | 210154558500 | 171100 | 170900 | 171300 | 170600 | 3729 |
| 226 | 20240805 | 150800 | 209516865800 | 170700 | 170800 | 171100 | 170500 | 3771 |
| 227 | 20240805 | 150700 | 208872585500 | 170800 | 170600 | 174000 | 169900 | 7885 |
| 228 | 20240805 | 150600 | 207527462300 | 170700 | 170200 | 171100 | 169900 | 4800 |
| 229 | 20240805 | 150500 | 206709628300 | 170200 | 174600 | 174600 | 169700 | 13365 |
| 230 | 20240805 | 150400 | 204426840100 | 174400 | 174500 | 174800 | 173800 | 7687 |
| 231 | 20240805 | 150300 | 203085876400 | 174600 | 174600 | 175200 | 173800 | 8163 |
| 232 | 20240805 | 150200 | 201660582400 | 174500 | 174300 | 174800 | 173700 | 8288 |
| 233 | 20240805 | 150100 | 200215743900 | 174400 | 173700 | 174400 | 173600 | 7724 |
| 234 | 20240805 | 150000 | 198872302900 | 173700 | 171700 | 173700 | 171600 | 8013 |
| 235 | 20240805 | 145900 | 197490302500 | 171700 | 170700 | 172300 | 170500 | 7788 |
| 236 | 20240805 | 145800 | 196153492300 | 170700 | 171100 | 172000 | 170200 | 7942 |
| 237 | 20240805 | 145700 | 194793850800 | 171200 | 168500 | 171200 | 168500 | 5935 |
| 238 | 20240805 | 145600 | 193783588900 | 169200 | 169000 | 171000 | 166900 | 12008 |
| 239 | 20240805 | 145500 | 191748881300 | 169000 | 167000 | 169000 | 166900 | 5293 |
| 240 | 20240805 | 145400 | 190860272200 | 167000 | 165200 | 167000 | 164200 | 6080 |
| 241 | 20240805 | 145300 | 189852310700 | 165200 | 164500 | 165200 | 162900 | 13148 |
| 242 | 20240805 | 145200 | 187697691300 | 164100 | 167000 | 167000 | 164000 | 11672 |
| 243 | 20240805 | 145100 | 185765223100 | 167700 | 168600 | 168600 | 167000 | 5563 |
| 244 | 20240805 | 145000 | 184831771700 | 168300 | 169400 | 169900 | 168200 | 6419 |
| 245 | 20240805 | 144900 | 183747017100 | 169300 | 169900 | 170000 | 169200 | 4889 |
| 246 | 20240805 | 144800 | 182917927600 | 169900 | 171300 | 171700 | 169500 | 10576 |
| 247 | 20240805 | 144700 | 181114009400 | 171400 | 171300 | 171500 | 171000 | 7586 |
| 248 | 20240805 | 144600 | 179814502300 | 171300 | 170600 | 171300 | 170500 | 6806 |
| 249 | 20240805 | 144500 | 178651218300 | 170700 | 169900 | 171200 | 169900 | 10581 |
| 250 | 20240805 | 144400 | 176847314700 | 169900 | 171200 | 171200 | 169900 | 33556 |
| 251 | 20240805 | 144300 | 171111210500 | 171400 | 171400 | 171400 | 171400 | 0 |
| 252 | 20240805 | 144200 | 171111210500 | 171400 | 171400 | 171400 | 171400 | 0 |
| 253 | 20240805 | 144100 | 171111210500 | 171400 | 171400 | 171400 | 171400 | 0 |
| 254 | 20240805 | 144000 | 171111210500 | 171400 | 171400 | 171400 | 171400 | 0 |
| 255 | 20240805 | 143900 | 171111210500 | 171400 | 171400 | 171400 | 171400 | 0 |
| 256 | 20240805 | 143800 | 171111210500 | 171400 | 171400 | 171400 | 171400 | 0 |
| 257 | 20240805 | 143700 | 171111210500 | 171400 | 171400 | 171400 | 171400 | 0 |
| 258 | 20240805 | 143600 | 171111210500 | 171400 | 171400 | 171400 | 171400 | 0 |
| 259 | 20240805 | 143500 | 171111210500 | 171400 | 171400 | 171400 | 171400 | 0 |
| 260 | 20240805 | 143400 | 171111210500 | 171400 | 171400 | 171400 | 171400 | 0 |
| 261 | 20240805 | 143300 | 171111210500 | 171400 | 171400 | 171400 | 171400 | 0 |
| 262 | 20240805 | 143200 | 171111210500 | 171400 | 171400 | 171400 | 171400 | 0 |
| 263 | 20240805 | 143100 | 171111210500 | 171400 | 171400 | 171400 | 171400 | 0 |
| 264 | 20240805 | 143000 | 171111210500 | 171400 | 171400 | 171400 | 171400 | 0 |
| 265 | 20240805 | 142900 | 171111210500 | 171400 | 171400 | 171400 | 171400 | 0 |
| 266 | 20240805 | 142800 | 171111210500 | 171400 | 171400 | 171400 | 171400 | 0 |
| 267 | 20240805 | 142700 | 171111210500 | 171400 | 171400 | 171400 | 171400 | 0 |
| 268 | 20240805 | 142600 | 171111210500 | 171400 | 171400 | 171400 | 171400 | 0 |
| 269 | 20240805 | 142500 | 171111210500 | 171400 | 171400 | 171400 | 171400 | 0 |
| 270 | 20240805 | 142400 | 171111210500 | 171400 | 171400 | 171400 | 171400 | 0 |
| 271 | 20240805 | 142300 | 171111210500 | 171400 | 171400 | 171400 | 171400 | 0 |
| 272 | 20240805 | 142200 | 171111210500 | 171400 | 171400 | 171400 | 171400 | 0 |
| 273 | 20240805 | 142100 | 171111210500 | 171400 | 171400 | 171400 | 171400 | 0 |
| 274 | 20240805 | 142000 | 171111210500 | 171400 | 171400 | 171400 | 171400 | 0 |
| 275 | 20240805 | 141900 | 171111210500 | 171400 | 171400 | 171400 | 171400 | 0 |
| 276 | 20240805 | 141800 | 171111210500 | 171400 | 171400 | 171400 | 171400 | 0 |
| 277 | 20240805 | 141700 | 171111210500 | 171400 | 171400 | 171400 | 171400 | 0 |
| 278 | 20240805 | 141600 | 171111210500 | 171400 | 171400 | 171400 | 171400 | 0 |
| 279 | 20240805 | 141500 | 171111210500 | 171400 | 171400 | 171400 | 171400 | 0 |
| 280 | 20240805 | 141400 | 171111210500 | 171400 | 171400 | 171400 | 171400 | 0 |
| 281 | 20240805 | 141300 | 171111210500 | 171400 | 172500 | 172500 | 171400 | 4827 |
| 282 | 20240805 | 141200 | 170281288700 | 172500 | 173200 | 173200 | 172500 | 3154 |
| 283 | 20240805 | 141100 | 169736233200 | 173100 | 173400 | 173500 | 173100 | 1653 |
| 284 | 20240805 | 141000 | 169449885700 | 173400 | 173500 | 173600 | 173300 | 1129 |
| 285 | 20240805 | 140900 | 169254079100 | 173500 | 173300 | 173600 | 173200 | 1320 |
| 286 | 20240805 | 140800 | 169025240900 | 173300 | 173500 | 173600 | 173300 | 781 |
| 287 | 20240805 | 140700 | 168889745000 | 173600 | 173300 | 173600 | 173300 | 2525 |
| 288 | 20240805 | 140600 | 168451899800 | 173300 | 173500 | 173600 | 173200 | 1915 |
| 289 | 20240805 | 140500 | 168119825200 | 173500 | 173600 | 173700 | 173500 | 2222 |
| 290 | 20240805 | 140400 | 167734111600 | 173600 | 173400 | 173800 | 173400 | 1708 |
| 291 | 20240805 | 140300 | 167437566700 | 173700 | 173400 | 173800 | 173400 | 2350 |
| 292 | 20240805 | 140200 | 167029841800 | 173400 | 173100 | 173500 | 173100 | 1852 |
| 293 | 20240805 | 140100 | 166708798800 | 173100 | 173000 | 173200 | 172800 | 1669 |
| 294 | 20240805 | 140000 | 166419992900 | 172900 | 172800 | 172900 | 172700 | 904 |
| 295 | 20240805 | 135900 | 166263756900 | 172700 | 173100 | 173200 | 172700 | 2565 |
| 296 | 20240805 | 135800 | 165820312900 | 173100 | 173300 | 173400 | 173000 | 984 |
| 297 | 20240805 | 135700 | 165649819500 | 173200 | 173000 | 173300 | 172900 | 2854 |
| 298 | 20240805 | 135600 | 165156028900 | 172900 | 173000 | 173000 | 172700 | 1937 |
| 299 | 20240805 | 135500 | 164821388500 | 173000 | 173100 | 173100 | 172800 | 2063 |
| 300 | 20240805 | 135400 | 164464557900 | 173000 | 173300 | 173300 | 173000 | 1864 |
| 301 | 20240805 | 135300 | 164141956900 | 173100 | 173100 | 173500 | 173000 | 2486 |
| 302 | 20240805 | 135200 | 163711367200 | 173000 | 173600 | 173600 | 173000 | 2441 |
| 303 | 20240805 | 135100 | 163288722000 | 173500 | 173900 | 174000 | 173500 | 1587 |
| 304 | 20240805 | 135000 | 163013036800 | 173800 | 173800 | 173900 | 173300 | 1227 |
| 305 | 20240805 | 134900 | 162799842100 | 173300 | 173900 | 174100 | 173300 | 1178 |
| 306 | 20240805 | 134800 | 162595146200 | 173800 | 174000 | 174400 | 173800 | 1343 |
| 307 | 20240805 | 134700 | 162361496300 | 174100 | 174100 | 174400 | 174000 | 4408 |
| 308 | 20240805 | 134600 | 161593532600 | 174100 | 173800 | 174200 | 173700 | 829 |
| 309 | 20240805 | 134500 | 161449234400 | 173700 | 173700 | 174200 | 173200 | 5142 |
| 310 | 20240805 | 134400 | 160555379500 | 173800 | 174000 | 174100 | 173600 | 728 |
| 311 | 20240805 | 134300 | 160428821500 | 174000 | 173500 | 174200 | 173300 | 3994 |
| 312 | 20240805 | 134200 | 159734875200 | 173400 | 173800 | 173900 | 173300 | 4706 |
| 313 | 20240805 | 134100 | 158917964600 | 173800 | 174000 | 174100 | 173800 | 2269 |
| 314 | 20240805 | 134000 | 158523355900 | 174000 | 174000 | 174200 | 173900 | 1122 |
| 315 | 20240805 | 133900 | 158328108900 | 174000 | 173800 | 174200 | 173800 | 1262 |
| 316 | 20240805 | 133800 | 158108502700 | 173800 | 173900 | 174200 | 173800 | 1042 |
| 317 | 20240805 | 133700 | 157927262200 | 173900 | 173800 | 174200 | 173600 | 2406 |
| 318 | 20240805 | 133600 | 157508677500 | 173800 | 173900 | 174200 | 173500 | 2823 |
| 319 | 20240805 | 133500 | 157017794200 | 173800 | 174200 | 174300 | 173800 | 2772 |
| 320 | 20240805 | 133400 | 156535166100 | 174200 | 174300 | 174400 | 174100 | 2139 |
| 321 | 20240805 | 133300 | 156162357400 | 174400 | 174500 | 174500 | 174300 | 2012 |
| 322 | 20240805 | 133200 | 155811548400 | 174400 | 174200 | 174500 | 174200 | 2181 |
| 323 | 20240805 | 133100 | 155431365500 | 174300 | 174200 | 174400 | 174000 | 1981 |
| 324 | 20240805 | 133000 | 155086425100 | 174300 | 173500 | 174400 | 173500 | 4683 |
| 325 | 20240805 | 132900 | 154271440300 | 173600 | 174100 | 174200 | 173000 | 9131 |
| 326 | 20240805 | 132800 | 152686550000 | 174000 | 174400 | 174400 | 173900 | 1523 |
| 327 | 20240805 | 132700 | 152421346500 | 174400 | 174200 | 174500 | 173600 | 4044 |
| 328 | 20240805 | 132600 | 151717342700 | 174200 | 174100 | 174400 | 174000 | 3084 |
| 329 | 20240805 | 132500 | 151180174300 | 174100 | 174500 | 174600 | 174100 | 2563 |
| 330 | 20240805 | 132400 | 150733563600 | 174500 | 174700 | 174700 | 174500 | 1994 |
| 331 | 20240805 | 132300 | 150385498400 | 174600 | 174500 | 174900 | 174500 | 2179 |
| 332 | 20240805 | 132200 | 150004951200 | 174600 | 175000 | 175100 | 174500 | 2956 |
| 333 | 20240805 | 132100 | 149488093700 | 175000 | 175100 | 175200 | 175000 | 1365 |
| 334 | 20240805 | 132000 | 149249061000 | 175100 | 175200 | 175200 | 175000 | 1631 |
| 335 | 20240805 | 131900 | 148963401800 | 175100 | 175300 | 175400 | 175100 | 1519 |
| 336 | 20240805 | 131800 | 148697299500 | 175200 | 175000 | 175300 | 175000 | 1509 |
| 337 | 20240805 | 131700 | 148432880300 | 175100 | 175000 | 175200 | 174800 | 931 |
| 338 | 20240805 | 131600 | 148270035500 | 175000 | 175400 | 175400 | 175000 | 1606 |
| 339 | 20240805 | 131500 | 147988647800 | 175400 | 175300 | 175400 | 175200 | 1716 |
| 340 | 20240805 | 131400 | 147687769500 | 175300 | 175200 | 175400 | 175200 | 1031 |
| 341 | 20240805 | 131300 | 147507070800 | 175200 | 174800 | 175400 | 174700 | 5167 |
| 342 | 20240805 | 131200 | 146602882400 | 174700 | 174900 | 175000 | 174500 | 2871 |
| 343 | 20240805 | 131100 | 146101043600 | 174900 | 175100 | 175100 | 174800 | 6784 |
| 344 | 20240805 | 131000 | 144913891800 | 175200 | 175300 | 175300 | 175000 | 5618 |
| 345 | 20240805 | 130900 | 143930439000 | 175300 | 175300 | 175500 | 175100 | 1372 |
| 346 | 20240805 | 130800 | 143689887500 | 175200 | 175400 | 175400 | 175100 | 2781 |
| 347 | 20240805 | 130700 | 143202605600 | 175300 | 175600 | 175600 | 175200 | 2603 |
| 348 | 20240805 | 130600 | 142745903600 | 175600 | 175800 | 175800 | 175100 | 2329 |
| 349 | 20240805 | 130500 | 142337045400 | 175800 | 175200 | 175900 | 175200 | 3196 |
| 350 | 20240805 | 130400 | 141775995600 | 175200 | 175000 | 175500 | 175000 | 1946 |
| 351 | 20240805 | 130300 | 141435129100 | 175000 | 175300 | 175300 | 175000 | 3720 |
| 352 | 20240805 | 130200 | 140783828400 | 175200 | 175200 | 175600 | 175100 | 1759 |
| 353 | 20240805 | 130100 | 140475320600 | 175200 | 175300 | 175700 | 175000 | 2918 |
| 354 | 20240805 | 130000 | 139963881400 | 175200 | 175400 | 175400 | 175100 | 3043 |
| 355 | 20240805 | 125900 | 139430508200 | 175300 | 175500 | 175700 | 175100 | 2808 |
| 356 | 20240805 | 125800 | 138938223100 | 175300 | 175600 | 175900 | 175300 | 3695 |
| 357 | 20240805 | 125700 | 138289465700 | 175600 | 175600 | 175900 | 175500 | 2298 |
| 358 | 20240805 | 125600 | 137885830900 | 175500 | 175900 | 175900 | 175400 | 1326 |
| 359 | 20240805 | 125500 | 137652882200 | 176000 | 175700 | 176200 | 175300 | 3863 |
| 360 | 20240805 | 125400 | 136974339200 | 175700 | 176000 | 176200 | 175700 | 1612 |
| 361 | 20240805 | 125300 | 136690831400 | 175900 | 176100 | 176200 | 175900 | 1766 |
| 362 | 20240805 | 125200 | 136379949800 | 176100 | 176600 | 176600 | 176100 | 2062 |
| 363 | 20240805 | 125100 | 136016561100 | 176500 | 176300 | 176600 | 176300 | 2722 |
| 364 | 20240805 | 125000 | 135536253100 | 176200 | 176300 | 176300 | 176200 | 1165 |
| 365 | 20240805 | 124900 | 135330940400 | 176200 | 176400 | 176500 | 176100 | 2568 |
| 366 | 20240805 | 124800 | 134877961500 | 176400 | 176400 | 176500 | 176200 | 1139 |
| 367 | 20240805 | 124700 | 134677063600 | 176400 | 176100 | 176500 | 176000 | 1997 |
| 368 | 20240805 | 124600 | 134325201400 | 176100 | 176400 | 176400 | 176000 | 1897 |
| 369 | 20240805 | 124500 | 133990843800 | 176400 | 176300 | 176800 | 176200 | 2009 |
| 370 | 20240805 | 124400 | 133636395400 | 176600 | 175500 | 176800 | 175400 | 10999 |
| 371 | 20240805 | 124300 | 131698990300 | 175400 | 176000 | 176000 | 175400 | 2761 |
| 372 | 20240805 | 124200 | 131213956600 | 176000 | 176200 | 176500 | 175800 | 4303 |
| 373 | 20240805 | 124100 | 130455970900 | 176100 | 176100 | 176200 | 175900 | 2072 |
| 374 | 20240805 | 124000 | 130091220300 | 176100 | 176400 | 176400 | 175000 | 4131 |
| 375 | 20240805 | 123900 | 129364307000 | 176400 | 176500 | 176700 | 176300 | 3666 |
| 376 | 20240805 | 123800 | 128717185800 | 176500 | 176400 | 176700 | 176000 | 4960 |
| 377 | 20240805 | 123700 | 127842909500 | 176400 | 176800 | 176900 | 176100 | 3264 |
| 378 | 20240805 | 123600 | 127266761000 | 176800 | 177100 | 177100 | 176800 | 1367 |
| 379 | 20240805 | 123500 | 127024894200 | 177100 | 177200 | 177300 | 177000 | 1206 |
| 380 | 20240805 | 123400 | 126811255400 | 177200 | 177500 | 177600 | 177200 | 1680 |
| 381 | 20240805 | 123300 | 126513257300 | 177400 | 177500 | 177600 | 177000 | 1136 |
| 382 | 20240805 | 123200 | 126311775000 | 177500 | 177200 | 177600 | 177200 | 3145 |
| 383 | 20240805 | 123100 | 125754046300 | 177300 | 177300 | 177300 | 176700 | 4239 |
| 384 | 20240805 | 123000 | 125003279100 | 177300 | 177200 | 177300 | 177100 | 1326 |
| 385 | 20240805 | 122900 | 124768359500 | 177100 | 177000 | 177500 | 176700 | 7365 |
| 386 | 20240805 | 122800 | 123464291200 | 177000 | 177700 | 177700 | 177000 | 2067 |
| 387 | 20240805 | 122700 | 123097963400 | 177600 | 177400 | 177900 | 177400 | 1820 |
| 388 | 20240805 | 122600 | 122774563200 | 177400 | 177700 | 177800 | 177400 | 1033 |
| 389 | 20240805 | 122500 | 122591101400 | 177700 | 177900 | 177900 | 177600 | 1442 |
| 390 | 20240805 | 122400 | 122334723500 | 177900 | 177900 | 178000 | 177600 | 1521 |
| 391 | 20240805 | 122300 | 122064181300 | 177800 | 177600 | 177900 | 177200 | 1861 |
| 392 | 20240805 | 122200 | 121733753100 | 177700 | 178100 | 178100 | 177200 | 4297 |
| 393 | 20240805 | 122100 | 120970358400 | 178000 | 177900 | 178200 | 177900 | 1562 |
| 394 | 20240805 | 122000 | 120692204100 | 178000 | 178200 | 178300 | 178000 | 1150 |
| 395 | 20240805 | 121900 | 120487340500 | 178300 | 178000 | 178500 | 178000 | 1235 |
| 396 | 20240805 | 121800 | 120267195400 | 178100 | 178100 | 178200 | 177700 | 1380 |
| 397 | 20240805 | 121700 | 120021620600 | 178200 | 178300 | 178400 | 177900 | 2168 |
| 398 | 20240805 | 121600 | 119635470000 | 178200 | 178400 | 178500 | 178200 | 856 |
| 399 | 20240805 | 121500 | 119482841500 | 178400 | 178200 | 178500 | 178000 | 3785 |
| 400 | 20240805 | 121400 | 118808358200 | 178200 | 178300 | 178500 | 178200 | 1376 |
| 401 | 20240805 | 121300 | 118562965500 | 178400 | 178400 | 178500 | 178100 | 1627 |
| 402 | 20240805 | 121200 | 118272792800 | 178400 | 178100 | 178500 | 178100 | 1882 |
| 403 | 20240805 | 121100 | 117937152700 | 178100 | 178500 | 178500 | 178100 | 1480 |
| 404 | 20240805 | 121000 | 117673325000 | 178500 | 178700 | 178800 | 178500 | 1232 |
| 405 | 20240805 | 120900 | 117453292400 | 178700 | 179300 | 179500 | 178600 | 3939 |
| 406 | 20240805 | 120800 | 116747870400 | 179500 | 179300 | 179500 | 179300 | 659 |
| 407 | 20240805 | 120700 | 116629661000 | 179300 | 179300 | 179500 | 179100 | 1744 |
| 408 | 20240805 | 120600 | 116316911700 | 179300 | 179800 | 179900 | 179300 | 1592 |
| 409 | 20240805 | 120500 | 116031191900 | 179800 | 179700 | 179800 | 179700 | 748 |
| 410 | 20240805 | 120400 | 115896723600 | 179800 | 179700 | 179800 | 179400 | 1900 |
| 411 | 20240805 | 120300 | 115555466800 | 179800 | 180000 | 180000 | 179700 | 2356 |
| 412 | 20240805 | 120200 | 115131540100 | 179900 | 179900 | 180000 | 179800 | 1212 |
| 413 | 20240805 | 120100 | 114913513200 | 179800 | 179400 | 179900 | 179300 | 2435 |
| 414 | 20240805 | 120000 | 114476390900 | 179300 | 179200 | 179400 | 179100 | 825 |
| 415 | 20240805 | 115900 | 114328485300 | 179300 | 179200 | 179300 | 179100 | 952 |
| 416 | 20240805 | 115800 | 114157897600 | 179200 | 179100 | 179400 | 179000 | 817 |
| 417 | 20240805 | 115700 | 114011507400 | 179000 | 179300 | 179400 | 179000 | 616 |
| 418 | 20240805 | 115600 | 113901101600 | 179300 | 178800 | 179400 | 178600 | 1358 |
| 419 | 20240805 | 115500 | 113657938200 | 178800 | 178800 | 179100 | 178600 | 2046 |
| 420 | 20240805 | 115400 | 113292016800 | 178800 | 179100 | 179200 | 178800 | 834 |
| 421 | 20240805 | 115300 | 113142702300 | 179100 | 178600 | 179200 | 178600 | 3012 |
| 422 | 20240805 | 115200 | 112603884500 | 178700 | 178800 | 178900 | 178600 | 1394 |
| 423 | 20240805 | 115100 | 112354776500 | 178700 | 178500 | 178900 | 178500 | 1783 |
| 424 | 20240805 | 115000 | 112036110900 | 178600 | 178500 | 178700 | 178200 | 1909 |
| 425 | 20240805 | 114900 | 111695484100 | 178600 | 178900 | 179000 | 178500 | 2299 |
| 426 | 20240805 | 114800 | 111284652400 | 178900 | 179000 | 179100 | 178900 | 4791 |
| 427 | 20240805 | 114700 | 110427089500 | 179100 | 179000 | 179100 | 178900 | 1411 |
| 428 | 20240805 | 114600 | 110174529900 | 178900 | 179200 | 179200 | 178900 | 1826 |
| 429 | 20240805 | 114500 | 109847640000 | 179200 | 179300 | 179300 | 179100 | 2049 |
| 430 | 20240805 | 114400 | 109480443300 | 179200 | 179500 | 179500 | 179200 | 610 |
| 431 | 20240805 | 114300 | 109371083500 | 179400 | 179500 | 179800 | 179300 | 2004 |
| 432 | 20240805 | 114200 | 109011419800 | 179300 | 179300 | 179500 | 178900 | 4792 |
| 433 | 20240805 | 114100 | 108153214000 | 179300 | 179600 | 179700 | 179300 | 2836 |
| 434 | 20240805 | 114000 | 107644263200 | 179600 | 179700 | 179900 | 179500 | 2380 |
| 435 | 20240805 | 113900 | 107216731100 | 179900 | 180300 | 180300 | 179800 | 2778 |
| 436 | 20240805 | 113800 | 106716619700 | 180300 | 180500 | 180600 | 180300 | 1222 |
| 437 | 20240805 | 113700 | 106496203400 | 180400 | 180600 | 180800 | 180400 | 1197 |
| 438 | 20240805 | 113600 | 106280022900 | 180700 | 181100 | 181100 | 180300 | 1643 |
| 439 | 20240805 | 113500 | 105983316100 | 181000 | 180800 | 181400 | 180700 | 635 |
| 440 | 20240805 | 113400 | 105868406300 | 180800 | 180800 | 181400 | 180600 | 1257 |
| 441 | 20240805 | 113300 | 105641082100 | 180800 | 181100 | 181400 | 180100 | 4238 |
| 442 | 20240805 | 113200 | 104874352400 | 181100 | 181100 | 181200 | 181000 | 443 |
| 443 | 20240805 | 113100 | 104794124400 | 181200 | 181200 | 181300 | 181000 | 1332 |
| 444 | 20240805 | 113000 | 104552852400 | 181200 | 182200 | 182200 | 181200 | 4268 |
| 445 | 20240805 | 112900 | 103776758300 | 182200 | 181700 | 182200 | 181700 | 2140 |
| 446 | 20240805 | 112800 | 103387298500 | 181700 | 181800 | 181900 | 181600 | 1377 |
| 447 | 20240805 | 112700 | 103137039200 | 181600 | 181300 | 182000 | 181300 | 1605 |
| 448 | 20240805 | 112600 | 102845508700 | 181100 | 182000 | 182100 | 180600 | 2857 |
| 449 | 20240805 | 112500 | 102326907800 | 182000 | 181800 | 182000 | 181400 | 1486 |
| 450 | 20240805 | 112400 | 102056617700 | 181800 | 181400 | 181900 | 181000 | 1502 |
| 451 | 20240805 | 112300 | 101784169500 | 181500 | 180700 | 181500 | 180700 | 2084 |
| 452 | 20240805 | 112200 | 101407039200 | 180700 | 180300 | 180700 | 180300 | 1993 |
| 453 | 20240805 | 112100 | 101047406100 | 180400 | 180100 | 180400 | 179900 | 4016 |
| 454 | 20240805 | 112000 | 100324112100 | 180100 | 180100 | 180400 | 179700 | 2407 |
| 455 | 20240805 | 111900 | 99890825900 | 180200 | 179900 | 180200 | 179700 | 2330 |
| 456 | 20240805 | 111800 | 99471462400 | 179800 | 179500 | 180200 | 179500 | 3101 |
| 457 | 20240805 | 111700 | 98913617000 | 179500 | 180000 | 180200 | 179500 | 2078 |
| 458 | 20240805 | 111600 | 98539776200 | 179900 | 180000 | 180200 | 179600 | 2026 |
| 459 | 20240805 | 111500 | 98175167500 | 180000 | 179600 | 180300 | 179000 | 7916 |
| 460 | 20240805 | 111400 | 96753592900 | 179700 | 180700 | 180800 | 179600 | 6989 |
| 461 | 20240805 | 111300 | 95495097100 | 180700 | 180000 | 180800 | 180000 | 3210 |
| 462 | 20240805 | 111200 | 94916288500 | 180000 | 180900 | 180900 | 180000 | 6233 |
| 463 | 20240805 | 111100 | 93791961500 | 180900 | 181300 | 181300 | 180800 | 2022 |
| 464 | 20240805 | 111000 | 93426177300 | 181200 | 181100 | 181800 | 180700 | 2996 |
| 465 | 20240805 | 110900 | 92882696700 | 181100 | 180900 | 181400 | 180500 | 5133 |
| 466 | 20240805 | 110800 | 91954534700 | 180900 | 181000 | 181200 | 180300 | 8067 |
| 467 | 20240805 | 110700 | 90496326000 | 181000 | 181700 | 182000 | 181000 | 5720 |
| 468 | 20240805 | 110600 | 89458573600 | 181900 | 181800 | 182300 | 181200 | 5949 |
| 469 | 20240805 | 110500 | 88376918500 | 181700 | 182600 | 182900 | 181700 | 3957 |
| 470 | 20240805 | 110400 | 87656303800 | 182500 | 182800 | 183000 | 182400 | 1914 |
| 471 | 20240805 | 110300 | 87306731000 | 182700 | 183200 | 183200 | 182500 | 4202 |
| 472 | 20240805 | 110200 | 86538274300 | 183200 | 183400 | 183500 | 183100 | 2370 |
| 473 | 20240805 | 110100 | 86103926100 | 183500 | 183200 | 183700 | 183200 | 2008 |
| 474 | 20240805 | 110000 | 85735705500 | 183200 | 183100 | 183400 | 183100 | 3383 |
| 475 | 20240805 | 105900 | 85116012300 | 183100 | 183200 | 183400 | 183100 | 2828 |
| 476 | 20240805 | 105800 | 84597968900 | 183100 | 183700 | 183800 | 183100 | 2914 |
| 477 | 20240805 | 105700 | 84063544700 | 183600 | 183800 | 183900 | 183600 | 1440 |
| 478 | 20240805 | 105600 | 83799028100 | 183700 | 184000 | 184100 | 183700 | 2670 |
| 479 | 20240805 | 105500 | 83307999900 | 184000 | 184500 | 184600 | 184000 | 6098 |
| 480 | 20240805 | 105400 | 82184533700 | 184500 | 185000 | 185100 | 184500 | 6185 |
| 481 | 20240805 | 105300 | 81042219900 | 185000 | 185000 | 185200 | 185000 | 1637 |
| 482 | 20240805 | 105200 | 80739306700 | 185100 | 185100 | 185100 | 185000 | 2402 |
| 483 | 20240805 | 105100 | 80294740600 | 185200 | 185300 | 185600 | 185100 | 1496 |
| 484 | 20240805 | 105000 | 80017729600 | 185200 | 185700 | 185800 | 185200 | 1614 |
| 485 | 20240805 | 104900 | 79718392300 | 185700 | 186000 | 186000 | 185600 | 1148 |
| 486 | 20240805 | 104800 | 79505018900 | 186000 | 186000 | 186200 | 185900 | 1239 |
| 487 | 20240805 | 104700 | 79274559200 | 185900 | 185600 | 186000 | 185500 | 2116 |
| 488 | 20240805 | 104600 | 78881541700 | 185600 | 185400 | 185700 | 185200 | 1132 |
| 489 | 20240805 | 104500 | 78671603100 | 185500 | 185200 | 185500 | 185200 | 1465 |
| 490 | 20240805 | 104400 | 78400079500 | 185200 | 185300 | 185400 | 185200 | 664 |
| 491 | 20240805 | 104300 | 78277037100 | 185300 | 185900 | 186000 | 185200 | 1065 |
| 492 | 20240805 | 104200 | 78079344800 | 186300 | 186200 | 186300 | 185100 | 3606 |
| 493 | 20240805 | 104100 | 77409508000 | 186200 | 186300 | 186500 | 185900 | 2181 |
| 494 | 20240805 | 104000 | 77003414700 | 186300 | 185700 | 186300 | 185500 | 4180 |
| 495 | 20240805 | 103900 | 76226036400 | 185700 | 185300 | 185800 | 185300 | 1500 |
| 496 | 20240805 | 103800 | 75947583900 | 185400 | 185900 | 186000 | 185300 | 1102 |
| 497 | 20240805 | 103700 | 75743059100 | 185900 | 185600 | 186000 | 185500 | 2225 |
| 498 | 20240805 | 103600 | 75329972000 | 185600 | 185600 | 185700 | 185400 | 1525 |
| 499 | 20240805 | 103500 | 75046956600 | 185600 | 185500 | 185700 | 185400 | 1458 |
| 500 | 20240805 | 103400 | 74776487600 | 185500 | 185400 | 186000 | 185400 | 1832 |
| 501 | 20240805 | 103300 | 74436598500 | 185400 | 186000 | 186100 | 185300 | 775 |
| 502 | 20240805 | 103200 | 74292673300 | 185900 | 186200 | 186300 | 185900 | 980 |
| 503 | 20240805 | 103100 | 74110350400 | 186100 | 185100 | 186400 | 185000 | 2959 |
| 504 | 20240805 | 103000 | 73560549600 | 185100 | 185400 | 185500 | 185000 | 6169 |
| 505 | 20240805 | 102900 | 72418545100 | 185300 | 185500 | 185600 | 185100 | 2109 |
| 506 | 20240805 | 102800 | 72027625300 | 185500 | 185400 | 186100 | 185400 | 3161 |
| 507 | 20240805 | 102700 | 71441113400 | 185400 | 186000 | 186100 | 185400 | 5531 |
| 508 | 20240805 | 102600 | 70414474700 | 186000 | 186200 | 186200 | 186000 | 492 |
| 509 | 20240805 | 102500 | 70322909800 | 186100 | 186100 | 186200 | 186000 | 867 |
| 510 | 20240805 | 102400 | 70161594400 | 186100 | 186900 | 186900 | 186000 | 5881 |
| 511 | 20240805 | 102300 | 69066880600 | 186800 | 187200 | 187300 | 186800 | 2143 |
| 512 | 20240805 | 102200 | 68666007300 | 187200 | 187900 | 187900 | 187200 | 1743 |
| 513 | 20240805 | 102100 | 68338890000 | 188000 | 188000 | 188100 | 187700 | 1513 |
| 514 | 20240805 | 102000 | 68054627000 | 188000 | 188000 | 188100 | 187900 | 752 |
| 515 | 20240805 | 101900 | 67913260000 | 187900 | 188100 | 188200 | 187800 | 1118 |
| 516 | 20240805 | 101800 | 67703027200 | 188100 | 187200 | 188300 | 187100 | 3856 |
| 517 | 20240805 | 101700 | 66979314400 | 187200 | 187300 | 187400 | 187100 | 2219 |
| 518 | 20240805 | 101600 | 66563790500 | 187300 | 187300 | 187400 | 187100 | 558 |
| 519 | 20240805 | 101500 | 66459301800 | 187300 | 186800 | 187500 | 186800 | 2511 |
| 520 | 20240805 | 101400 | 65989764100 | 186700 | 186800 | 186800 | 186500 | 1892 |
| 521 | 20240805 | 101300 | 65636622400 | 186800 | 186600 | 186800 | 186500 | 1038 |
| 522 | 20240805 | 101200 | 65442845900 | 186600 | 186400 | 187000 | 186300 | 2309 |
| 523 | 20240805 | 101100 | 65012146600 | 186500 | 186500 | 186600 | 186300 | 1033 |
| 524 | 20240805 | 101000 | 64819588500 | 186600 | 186400 | 186600 | 186300 | 2492 |
| 525 | 20240805 | 100900 | 64354720000 | 186500 | 186800 | 187000 | 186300 | 1286 |
| 526 | 20240805 | 100800 | 64114806900 | 186900 | 187200 | 187300 | 186600 | 860 |
| 527 | 20240805 | 100700 | 63953997600 | 187300 | 186700 | 187300 | 186300 | 2472 |
| 528 | 20240805 | 100600 | 63492736600 | 186700 | 186500 | 187800 | 186400 | 1616 |
| 529 | 20240805 | 100500 | 63190527400 | 186500 | 187200 | 187300 | 186400 | 2012 |
| 530 | 20240805 | 100400 | 62814555300 | 187300 | 187800 | 187900 | 187200 | 2169 |
| 531 | 20240805 | 100300 | 62407712700 | 187800 | 187800 | 188300 | 187700 | 1571 |
| 532 | 20240805 | 100200 | 62112603900 | 187800 | 187800 | 188100 | 187600 | 1290 |
| 533 | 20240805 | 100100 | 61870322200 | 187800 | 187500 | 187900 | 187500 | 498 |
| 534 | 20240805 | 100000 | 61776857400 | 187500 | 187600 | 187900 | 187500 | 1094 |
| 535 | 20240805 | 095900 | 61571610000 | 187600 | 188700 | 188800 | 187600 | 1583 |
| 536 | 20240805 | 095800 | 61273948500 | 188700 | 188000 | 188800 | 188000 | 2490 |
| 537 | 20240805 | 095700 | 60805136100 | 188000 | 188300 | 188500 | 188000 | 1290 |
| 538 | 20240805 | 095600 | 60562405600 | 188300 | 187600 | 188500 | 187600 | 3500 |
| 539 | 20240805 | 095500 | 59904208800 | 187700 | 187400 | 188100 | 187400 | 1562 |
| 540 | 20240805 | 095400 | 59610882000 | 187500 | 187600 | 187900 | 187300 | 871 |
| 541 | 20240805 | 095300 | 59447545000 | 187600 | 187400 | 188300 | 187000 | 1210 |
| 542 | 20240805 | 095200 | 59220631400 | 187400 | 186400 | 188100 | 186200 | 3675 |
| 543 | 20240805 | 095100 | 58533638900 | 186500 | 186800 | 187200 | 186500 | 2824 |
| 544 | 20240805 | 095000 | 58006275200 | 186900 | 186900 | 187000 | 186600 | 2599 |
| 545 | 20240805 | 094900 | 57520766500 | 187000 | 186500 | 187200 | 186500 | 2522 |
| 546 | 20240805 | 094800 | 57049519700 | 186400 | 186800 | 186900 | 186400 | 1807 |
| 547 | 20240805 | 094700 | 56712242400 | 186800 | 186800 | 187300 | 186700 | 2500 |
| 548 | 20240805 | 094600 | 56245130400 | 186800 | 187000 | 187100 | 186700 | 2269 |
| 549 | 20240805 | 094500 | 55820889200 | 187000 | 187300 | 187500 | 187000 | 2285 |
| 550 | 20240805 | 094400 | 55393337800 | 187300 | 188000 | 188200 | 187300 | 2688 |
| 551 | 20240805 | 094300 | 54888571700 | 188100 | 188000 | 188100 | 188000 | 1369 |
| 552 | 20240805 | 094200 | 54631143300 | 188000 | 189200 | 189200 | 188000 | 3107 |
| 553 | 20240805 | 094100 | 54045280400 | 189200 | 189700 | 189700 | 189200 | 2385 |
| 554 | 20240805 | 094000 | 53593516800 | 189800 | 189200 | 190000 | 189100 | 1688 |
| 555 | 20240805 | 093900 | 53273584700 | 189100 | 188800 | 189900 | 188800 | 3231 |
| 556 | 20240805 | 093800 | 52662290900 | 188800 | 189400 | 189500 | 188700 | 2993 |
| 557 | 20240805 | 093700 | 52096255200 | 189500 | 190200 | 190300 | 189300 | 3338 |
| 558 | 20240805 | 093600 | 51462614900 | 190200 | 190100 | 190300 | 190000 | 1528 |
| 559 | 20240805 | 093500 | 51172030400 | 190000 | 190000 | 190300 | 189900 | 4159 |
| 560 | 20240805 | 093400 | 50381550500 | 190000 | 189300 | 190000 | 189100 | 3852 |
| 561 | 20240805 | 093300 | 49650728400 | 189300 | 189000 | 189300 | 189000 | 3029 |
| 562 | 20240805 | 093200 | 49077803500 | 189300 | 188700 | 189400 | 188600 | 3276 |
| 563 | 20240805 | 093100 | 48458948000 | 188700 | 188700 | 188700 | 188400 | 2804 |
| 564 | 20240805 | 093000 | 47929953800 | 188700 | 189000 | 189000 | 188600 | 2552 |
| 565 | 20240805 | 092900 | 47448168900 | 189100 | 189000 | 189300 | 188800 | 5149 |
| 566 | 20240805 | 092800 | 46474931500 | 189000 | 188700 | 189300 | 188600 | 6636 |
| 567 | 20240805 | 092700 | 45220861400 | 188700 | 187500 | 188700 | 187400 | 3915 |
| 568 | 20240805 | 092600 | 44484301700 | 187400 | 186900 | 187500 | 186000 | 5593 |
| 569 | 20240805 | 092500 | 43438827700 | 187000 | 185500 | 187000 | 185500 | 3601 |
| 570 | 20240805 | 092400 | 42768281700 | 185600 | 185600 | 185700 | 185400 | 3600 |
| 571 | 20240805 | 092300 | 42100439400 | 185700 | 185300 | 185700 | 185000 | 2990 |
| 572 | 20240805 | 092200 | 41546209600 | 185300 | 184900 | 185400 | 184700 | 4050 |
| 573 | 20240805 | 092100 | 40796785300 | 184900 | 184800 | 185000 | 184400 | 6376 |
| 574 | 20240805 | 092000 | 39619906900 | 184700 | 185600 | 185700 | 184700 | 12569 |
| 575 | 20240805 | 091900 | 37292896100 | 185600 | 186000 | 186100 | 185600 | 4619 |
| 576 | 20240805 | 091800 | 36434225500 | 186000 | 186500 | 186600 | 186000 | 5550 |
| 577 | 20240805 | 091700 | 35401091600 | 186400 | 186300 | 186600 | 186100 | 2765 |
| 578 | 20240805 | 091600 | 34885814500 | 186100 | 186400 | 186600 | 185900 | 2465 |
| 579 | 20240805 | 091500 | 34426806900 | 186600 | 186200 | 186600 | 185800 | 5554 |
| 580 | 20240805 | 091400 | 33393032700 | 186300 | 186300 | 186600 | 185700 | 5486 |
| 581 | 20240805 | 091300 | 32372281800 | 186200 | 187100 | 187200 | 186000 | 3434 |
| 582 | 20240805 | 091200 | 31731514300 | 187100 | 188400 | 188400 | 187100 | 4636 |
| 583 | 20240805 | 091100 | 30860639200 | 188300 | 187100 | 188800 | 187000 | 7362 |
| 584 | 20240805 | 091000 | 29476620200 | 187100 | 185200 | 187400 | 185100 | 16049 |
| 585 | 20240805 | 090900 | 26489451200 | 185200 | 186200 | 186200 | 185000 | 11834 |
| 586 | 20240805 | 090800 | 24294824300 | 186200 | 187800 | 187900 | 186100 | 7939 |
| 587 | 20240805 | 090700 | 22809980200 | 187300 | 188000 | 188300 | 186500 | 12339 |
| 588 | 20240805 | 090600 | 20498550200 | 188000 | 189000 | 189000 | 188000 | 10311 |
| 589 | 20240805 | 090500 | 18556648600 | 188900 | 190800 | 190800 | 188900 | 14023 |
| 590 | 20240805 | 090400 | 15895595400 | 190800 | 190900 | 191400 | 190800 | 9304 |
| 591 | 20240805 | 090300 | 14118704900 | 191000 | 192000 | 192700 | 190800 | 11521 |
| 592 | 20240805 | 090200 | 11911788300 | 192100 | 191700 | 193500 | 190400 | 13154 |
| 593 | 20240805 | 090100 | 9382769600 | 191700 | 193700 | 196000 | 190600 | 14415 |
| 594 | 20240805 | 090000 | 6596670800 | 193700 | 190400 | 194900 | 190400 | 34461 |