35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240808 | 185600 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 51611 |
| 3 | 20240808 | 185500 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 4 | 20240808 | 185400 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 5 | 20240808 | 185300 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 6 | 20240808 | 185200 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 7 | 20240808 | 185100 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 8 | 20240808 | 185000 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 9 | 20240808 | 184900 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 10 | 20240808 | 184800 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 11 | 20240808 | 184700 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 12 | 20240808 | 184600 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 13 | 20240808 | 184500 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 14 | 20240808 | 184400 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 15 | 20240808 | 184300 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 16 | 20240808 | 184200 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 17 | 20240808 | 184100 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 18 | 20240808 | 184000 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 19 | 20240808 | 183900 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 20 | 20240808 | 183800 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 21 | 20240808 | 183700 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 22 | 20240808 | 183600 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 23 | 20240808 | 183500 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 24 | 20240808 | 183400 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 25 | 20240808 | 183300 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 26 | 20240808 | 183200 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 27 | 20240808 | 183100 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 28 | 20240808 | 183000 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 29 | 20240808 | 182900 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 30 | 20240808 | 182800 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 31 | 20240808 | 182700 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 32 | 20240808 | 182600 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 51611 |
| 33 | 20240808 | 182500 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 34 | 20240808 | 182400 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 35 | 20240808 | 182300 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 36 | 20240808 | 182200 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 37 | 20240808 | 182100 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 38 | 20240808 | 182000 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 39 | 20240808 | 181900 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 40 | 20240808 | 181800 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 41 | 20240808 | 181700 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 42 | 20240808 | 181600 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 43 | 20240808 | 181500 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 44 | 20240808 | 181400 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 45 | 20240808 | 181300 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 46 | 20240808 | 181200 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 47 | 20240808 | 181100 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 48 | 20240808 | 181000 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 49 | 20240808 | 180900 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 50 | 20240808 | 180800 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 51 | 20240808 | 180700 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 52 | 20240808 | 180600 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 53 | 20240808 | 180500 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 54 | 20240808 | 180400 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 55 | 20240808 | 180300 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 56 | 20240808 | 180200 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 57 | 20240808 | 180100 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 58 | 20240808 | 180000 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 59 | 20240808 | 175900 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 60 | 20240808 | 175800 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 61 | 20240808 | 175700 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 62 | 20240808 | 175600 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 51611 |
| 63 | 20240808 | 175500 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 64 | 20240808 | 175400 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 65 | 20240808 | 175300 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 66 | 20240808 | 175200 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 67 | 20240808 | 175100 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 68 | 20240808 | 175000 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 69 | 20240808 | 174900 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 70 | 20240808 | 174800 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 71 | 20240808 | 174700 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 72 | 20240808 | 174600 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 73 | 20240808 | 174500 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 74 | 20240808 | 174400 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 75 | 20240808 | 174300 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 76 | 20240808 | 174200 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 77 | 20240808 | 174100 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 78 | 20240808 | 174000 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 79 | 20240808 | 173900 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 80 | 20240808 | 173800 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 81 | 20240808 | 173700 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 82 | 20240808 | 173600 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 83 | 20240808 | 173500 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 84 | 20240808 | 173400 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 85 | 20240808 | 173300 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 86 | 20240808 | 173200 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 87 | 20240808 | 173100 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 88 | 20240808 | 173000 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 89 | 20240808 | 172900 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 90 | 20240808 | 172800 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 91 | 20240808 | 172700 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 92 | 20240808 | 172600 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 51611 |
| 93 | 20240808 | 172500 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 94 | 20240808 | 172400 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 95 | 20240808 | 172300 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 96 | 20240808 | 172200 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 97 | 20240808 | 172100 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 98 | 20240808 | 172000 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 99 | 20240808 | 171900 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 100 | 20240808 | 171800 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 101 | 20240808 | 171700 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 102 | 20240808 | 171600 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 103 | 20240808 | 171500 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 104 | 20240808 | 171400 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 105 | 20240808 | 171300 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 106 | 20240808 | 171200 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 107 | 20240808 | 171100 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 108 | 20240808 | 171000 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 109 | 20240808 | 170900 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 110 | 20240808 | 170800 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 111 | 20240808 | 170700 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 112 | 20240808 | 170600 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 113 | 20240808 | 170500 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 114 | 20240808 | 170400 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 115 | 20240808 | 170300 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 116 | 20240808 | 170200 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 117 | 20240808 | 170100 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 118 | 20240808 | 170000 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 119 | 20240808 | 165900 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 120 | 20240808 | 165800 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 121 | 20240808 | 165700 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 122 | 20240808 | 165600 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 51611 |
| 123 | 20240808 | 165500 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 124 | 20240808 | 165400 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 125 | 20240808 | 165300 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 126 | 20240808 | 165200 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 127 | 20240808 | 165100 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 128 | 20240808 | 165000 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 129 | 20240808 | 164900 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 130 | 20240808 | 164800 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 131 | 20240808 | 164700 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 132 | 20240808 | 164600 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 133 | 20240808 | 164500 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 134 | 20240808 | 164400 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 135 | 20240808 | 164300 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 136 | 20240808 | 164200 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 137 | 20240808 | 164100 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 138 | 20240808 | 164000 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 139 | 20240808 | 163900 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 140 | 20240808 | 163800 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 141 | 20240808 | 163700 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 142 | 20240808 | 163600 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 143 | 20240808 | 163500 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 144 | 20240808 | 163400 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 145 | 20240808 | 163300 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 146 | 20240808 | 163200 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 147 | 20240808 | 163100 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 148 | 20240808 | 163000 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 149 | 20240808 | 162900 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 150 | 20240808 | 162800 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 151 | 20240808 | 162700 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 152 | 20240808 | 162600 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 51611 |
| 153 | 20240808 | 162500 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 154 | 20240808 | 162400 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 155 | 20240808 | 162300 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 156 | 20240808 | 162200 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 157 | 20240808 | 162100 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 158 | 20240808 | 162000 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 159 | 20240808 | 161900 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 160 | 20240808 | 161800 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 161 | 20240808 | 161700 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 162 | 20240808 | 161600 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 163 | 20240808 | 161500 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 164 | 20240808 | 161400 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 165 | 20240808 | 161300 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 166 | 20240808 | 161200 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 167 | 20240808 | 161100 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 168 | 20240808 | 161000 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 169 | 20240808 | 160900 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 170 | 20240808 | 160800 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 171 | 20240808 | 160700 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 172 | 20240808 | 160600 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 173 | 20240808 | 160500 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 174 | 20240808 | 160400 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 175 | 20240808 | 160300 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 176 | 20240808 | 160200 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 177 | 20240808 | 160100 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 178 | 20240808 | 160000 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 179 | 20240808 | 155900 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 180 | 20240808 | 155800 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 181 | 20240808 | 155700 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 182 | 20240808 | 155600 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 51611 |
| 183 | 20240808 | 155500 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 184 | 20240808 | 155400 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 185 | 20240808 | 155300 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 186 | 20240808 | 155200 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 187 | 20240808 | 155100 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 188 | 20240808 | 155000 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 189 | 20240808 | 154900 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 190 | 20240808 | 154800 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 191 | 20240808 | 154700 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 192 | 20240808 | 154600 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 193 | 20240808 | 154500 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 194 | 20240808 | 154400 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 195 | 20240808 | 154300 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 196 | 20240808 | 154200 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 197 | 20240808 | 154100 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 198 | 20240808 | 154000 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 199 | 20240808 | 153900 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 200 | 20240808 | 153800 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 201 | 20240808 | 153700 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 202 | 20240808 | 153600 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 203 | 20240808 | 153500 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 204 | 20240808 | 153400 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 205 | 20240808 | 153300 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 206 | 20240808 | 153200 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 207 | 20240808 | 153100 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 0 |
| 208 | 20240808 | 153000 | 44378235000 | 113700 | 113700 | 113700 | 113700 | 51611 |
| 209 | 20240808 | 152900 | 38510064300 | 113100 | 113100 | 113100 | 113100 | 0 |
| 210 | 20240808 | 152800 | 38510064300 | 113100 | 113100 | 113100 | 113100 | 0 |
| 211 | 20240808 | 152700 | 38510064300 | 113100 | 113100 | 113100 | 113100 | 0 |
| 212 | 20240808 | 152600 | 38510064300 | 113100 | 113100 | 113100 | 113100 | 0 |
| 213 | 20240808 | 152500 | 38510064300 | 113100 | 113100 | 113100 | 113100 | 0 |
| 214 | 20240808 | 152400 | 38510064300 | 113100 | 113100 | 113100 | 113100 | 0 |
| 215 | 20240808 | 152300 | 38510064300 | 113100 | 113100 | 113100 | 113100 | 0 |
| 216 | 20240808 | 152200 | 38510064300 | 113100 | 113100 | 113100 | 113100 | 0 |
| 217 | 20240808 | 152100 | 38510064300 | 113100 | 113100 | 113100 | 113100 | 0 |
| 218 | 20240808 | 152000 | 38510064300 | 113100 | 113100 | 113100 | 113100 | 0 |
| 219 | 20240808 | 151900 | 38510064300 | 113100 | 113500 | 113500 | 113100 | 1318 |
| 220 | 20240808 | 151800 | 38360755100 | 113500 | 113400 | 113700 | 113200 | 2543 |
| 221 | 20240808 | 151700 | 38072577100 | 113700 | 113500 | 113700 | 113300 | 1885 |
| 222 | 20240808 | 151600 | 37858621800 | 113500 | 113600 | 113700 | 113500 | 676 |
| 223 | 20240808 | 151500 | 37781865600 | 113600 | 113600 | 113700 | 113500 | 840 |
| 224 | 20240808 | 151400 | 37686437700 | 113500 | 113700 | 113700 | 113500 | 949 |
| 225 | 20240808 | 151300 | 37578666600 | 113700 | 113700 | 113800 | 113500 | 1012 |
| 226 | 20240808 | 151200 | 37463673200 | 113500 | 113500 | 113900 | 113200 | 673 |
| 227 | 20240808 | 151100 | 37387296200 | 113500 | 113200 | 113600 | 113200 | 1043 |
| 228 | 20240808 | 151000 | 37269158700 | 113500 | 113400 | 113500 | 113100 | 3265 |
| 229 | 20240808 | 150900 | 36899348600 | 113400 | 113700 | 113700 | 113300 | 2696 |
| 230 | 20240808 | 150800 | 36593718000 | 113700 | 113600 | 113700 | 113400 | 803 |
| 231 | 20240808 | 150700 | 36502587600 | 113600 | 113600 | 113700 | 113400 | 937 |
| 232 | 20240808 | 150600 | 36396228700 | 113600 | 113600 | 113700 | 113500 | 1370 |
| 233 | 20240808 | 150500 | 36240656600 | 113600 | 113700 | 113800 | 113600 | 1381 |
| 234 | 20240808 | 150400 | 36083665800 | 113800 | 114200 | 114200 | 113800 | 538 |
| 235 | 20240808 | 150300 | 36022427400 | 113800 | 113900 | 114300 | 113800 | 1476 |
| 236 | 20240808 | 150200 | 35854374400 | 114000 | 114200 | 114300 | 113900 | 924 |
| 237 | 20240808 | 150100 | 35749047400 | 114100 | 114300 | 114400 | 114000 | 1296 |
| 238 | 20240808 | 150000 | 35601040900 | 114300 | 114200 | 114500 | 114100 | 353 |
| 239 | 20240808 | 145900 | 35560698400 | 114200 | 114000 | 114200 | 113900 | 1592 |
| 240 | 20240808 | 145800 | 35379110600 | 114000 | 114200 | 114200 | 113900 | 1625 |
| 241 | 20240808 | 145700 | 35193832600 | 114100 | 114100 | 114200 | 114000 | 682 |
| 242 | 20240808 | 145600 | 35116008500 | 114100 | 114100 | 114200 | 114000 | 634 |
| 243 | 20240808 | 145500 | 35043695700 | 114100 | 114100 | 114200 | 114000 | 406 |
| 244 | 20240808 | 145400 | 34997372200 | 114000 | 113900 | 114300 | 113900 | 492 |
| 245 | 20240808 | 145300 | 34941245100 | 114000 | 114100 | 114300 | 114000 | 464 |
| 246 | 20240808 | 145200 | 34888271700 | 114100 | 114000 | 114100 | 113900 | 741 |
| 247 | 20240808 | 145100 | 34803797000 | 114100 | 114100 | 114100 | 113900 | 398 |
| 248 | 20240808 | 145000 | 34758419000 | 114100 | 114000 | 114100 | 113900 | 436 |
| 249 | 20240808 | 144900 | 34708688400 | 114100 | 114300 | 114500 | 114000 | 4193 |
| 250 | 20240808 | 144800 | 34230145900 | 114300 | 114400 | 114500 | 114300 | 390 |
| 251 | 20240808 | 144700 | 34185527100 | 114500 | 114300 | 114500 | 114300 | 325 |
| 252 | 20240808 | 144600 | 34148347100 | 114300 | 114500 | 114500 | 114300 | 563 |
| 253 | 20240808 | 144500 | 34083983400 | 114500 | 114500 | 114600 | 114400 | 293 |
| 254 | 20240808 | 144400 | 34050423500 | 114600 | 114500 | 114800 | 114500 | 289 |
| 255 | 20240808 | 144300 | 34017310600 | 114600 | 114700 | 114700 | 114300 | 644 |
| 256 | 20240808 | 144200 | 33943540200 | 114600 | 114500 | 114700 | 114400 | 1609 |
| 257 | 20240808 | 144100 | 33759149600 | 114600 | 114400 | 114700 | 114400 | 353 |
| 258 | 20240808 | 144000 | 33718714900 | 114600 | 114700 | 114800 | 114400 | 1083 |
| 259 | 20240808 | 143900 | 33594729300 | 114700 | 114600 | 114800 | 114500 | 339 |
| 260 | 20240808 | 143800 | 33555866800 | 114600 | 114600 | 114700 | 114500 | 688 |
| 261 | 20240808 | 143700 | 33477019400 | 114600 | 114900 | 114900 | 114600 | 282 |
| 262 | 20240808 | 143600 | 33444680700 | 114800 | 114900 | 115000 | 114600 | 396 |
| 263 | 20240808 | 143500 | 33399168600 | 115000 | 114800 | 115000 | 114600 | 354 |
| 264 | 20240808 | 143400 | 33358530300 | 114700 | 114600 | 114900 | 114600 | 428 |
| 265 | 20240808 | 143300 | 33309434100 | 114700 | 114900 | 115000 | 114700 | 264 |
| 266 | 20240808 | 143200 | 33279124200 | 115000 | 114800 | 115100 | 114800 | 445 |
| 267 | 20240808 | 143100 | 33227979300 | 114800 | 114800 | 114900 | 114600 | 778 |
| 268 | 20240808 | 143000 | 33138755700 | 114800 | 114500 | 114900 | 114500 | 969 |
| 269 | 20240808 | 142900 | 33027538500 | 114500 | 114500 | 114500 | 114300 | 247 |
| 270 | 20240808 | 142800 | 32999275100 | 114500 | 114400 | 114500 | 114400 | 157 |
| 271 | 20240808 | 142700 | 32981307200 | 114500 | 114700 | 114700 | 114400 | 405 |
| 272 | 20240808 | 142600 | 32934936500 | 114600 | 114700 | 114800 | 114600 | 379 |
| 273 | 20240808 | 142500 | 32891475200 | 114700 | 114400 | 114800 | 114400 | 426 |
| 274 | 20240808 | 142400 | 32842685300 | 114500 | 114400 | 114600 | 114400 | 690 |
| 275 | 20240808 | 142300 | 32763660800 | 114500 | 114500 | 114600 | 114400 | 405 |
| 276 | 20240808 | 142200 | 32717289900 | 114400 | 114500 | 114600 | 114400 | 391 |
| 277 | 20240808 | 142100 | 32672517700 | 114600 | 114600 | 114800 | 114500 | 508 |
| 278 | 20240808 | 142000 | 32614312500 | 114600 | 114700 | 114700 | 114500 | 189 |
| 279 | 20240808 | 141900 | 32592655500 | 114600 | 114800 | 114800 | 114600 | 338 |
| 280 | 20240808 | 141800 | 32553892700 | 114800 | 114900 | 114900 | 114700 | 424 |
| 281 | 20240808 | 141700 | 32505225900 | 114900 | 114900 | 114900 | 114700 | 309 |
| 282 | 20240808 | 141600 | 32469754400 | 114900 | 115000 | 115000 | 114800 | 381 |
| 283 | 20240808 | 141500 | 32425975900 | 114900 | 114900 | 115000 | 114900 | 374 |
| 284 | 20240808 | 141400 | 32382973700 | 114900 | 114800 | 114900 | 114800 | 244 |
| 285 | 20240808 | 141300 | 32354941300 | 114900 | 115000 | 115100 | 114900 | 435 |
| 286 | 20240808 | 141200 | 32304903600 | 115000 | 114800 | 115100 | 114800 | 583 |
| 287 | 20240808 | 141100 | 32237853800 | 114900 | 114900 | 115000 | 114800 | 217 |
| 288 | 20240808 | 141000 | 32212922300 | 115000 | 115000 | 115100 | 114900 | 400 |
| 289 | 20240808 | 140900 | 32166932000 | 115000 | 115100 | 115100 | 115000 | 134 |
| 290 | 20240808 | 140800 | 32151515400 | 115000 | 114700 | 115000 | 114700 | 447 |
| 291 | 20240808 | 140700 | 32100157600 | 114700 | 114600 | 114700 | 114500 | 257 |
| 292 | 20240808 | 140600 | 32070717900 | 114600 | 114800 | 114800 | 114500 | 368 |
| 293 | 20240808 | 140500 | 32028558400 | 114800 | 114800 | 114900 | 114700 | 123 |
| 294 | 20240808 | 140400 | 32014433100 | 114700 | 114800 | 115000 | 114700 | 583 |
| 295 | 20240808 | 140300 | 31947460300 | 114700 | 114400 | 114800 | 114400 | 623 |
| 296 | 20240808 | 140200 | 31876082600 | 114400 | 114400 | 114500 | 114300 | 321 |
| 297 | 20240808 | 140100 | 31839367800 | 114400 | 114400 | 114500 | 114300 | 253 |
| 298 | 20240808 | 140000 | 31810415100 | 114400 | 114300 | 114400 | 114300 | 162 |
| 299 | 20240808 | 135900 | 31791885300 | 114300 | 114400 | 114500 | 114300 | 564 |
| 300 | 20240808 | 135800 | 31727361700 | 114300 | 114200 | 114500 | 114200 | 591 |
| 301 | 20240808 | 135700 | 31659771000 | 114300 | 114100 | 114300 | 114100 | 464 |
| 302 | 20240808 | 135600 | 31606773500 | 114100 | 114000 | 114100 | 113900 | 273 |
| 303 | 20240808 | 135500 | 31575650500 | 114000 | 113800 | 114100 | 113700 | 1076 |
| 304 | 20240808 | 135400 | 31453193800 | 113800 | 113900 | 113900 | 113800 | 438 |
| 305 | 20240808 | 135300 | 31403341700 | 113900 | 113900 | 114000 | 113800 | 544 |
| 306 | 20240808 | 135200 | 31341380500 | 113900 | 113700 | 114100 | 113700 | 410 |
| 307 | 20240808 | 135100 | 31294699800 | 113800 | 113900 | 113900 | 113700 | 363 |
| 308 | 20240808 | 135000 | 31253392900 | 113900 | 113900 | 114000 | 113600 | 975 |
| 309 | 20240808 | 134900 | 31142318400 | 114000 | 113600 | 114000 | 113600 | 958 |
| 310 | 20240808 | 134800 | 31033307800 | 113600 | 113700 | 113800 | 113500 | 978 |
| 311 | 20240808 | 134700 | 30922188200 | 113700 | 113500 | 113700 | 113500 | 621 |
| 312 | 20240808 | 134600 | 30851634100 | 113600 | 113600 | 113700 | 113500 | 540 |
| 313 | 20240808 | 134500 | 30790283300 | 113500 | 113900 | 113900 | 113500 | 3066 |
| 314 | 20240808 | 134400 | 30441800100 | 113900 | 114300 | 114300 | 113900 | 3954 |
| 315 | 20240808 | 134300 | 29990722500 | 114200 | 114400 | 114400 | 114200 | 443 |
| 316 | 20240808 | 134200 | 29940099600 | 114400 | 114400 | 114400 | 114200 | 772 |
| 317 | 20240808 | 134100 | 29851882800 | 114400 | 114500 | 114600 | 114300 | 538 |
| 318 | 20240808 | 134000 | 29790327900 | 114500 | 114500 | 114500 | 114400 | 511 |
| 319 | 20240808 | 133900 | 29731852000 | 114500 | 114600 | 114900 | 114500 | 882 |
| 320 | 20240808 | 133800 | 29630776500 | 114700 | 114700 | 114800 | 114600 | 593 |
| 321 | 20240808 | 133700 | 29562762300 | 114700 | 114800 | 114900 | 114700 | 603 |
| 322 | 20240808 | 133600 | 29493540000 | 114900 | 115000 | 115000 | 114800 | 516 |
| 323 | 20240808 | 133500 | 29434249000 | 114900 | 114900 | 115000 | 114900 | 393 |
| 324 | 20240808 | 133400 | 29389081700 | 115000 | 115000 | 115100 | 114900 | 830 |
| 325 | 20240808 | 133300 | 29293632700 | 115000 | 115100 | 115100 | 115000 | 280 |
| 326 | 20240808 | 133200 | 29261428900 | 115000 | 115000 | 115200 | 115000 | 621 |
| 327 | 20240808 | 133100 | 29189951500 | 115000 | 115200 | 115200 | 115000 | 530 |
| 328 | 20240808 | 133000 | 29128947600 | 115200 | 115100 | 115200 | 115100 | 483 |
| 329 | 20240808 | 132900 | 29073347200 | 115200 | 115200 | 115200 | 115100 | 228 |
| 330 | 20240808 | 132800 | 29047082600 | 115200 | 115300 | 115300 | 115200 | 259 |
| 331 | 20240808 | 132700 | 29017224700 | 115300 | 115500 | 115500 | 115300 | 349 |
| 332 | 20240808 | 132600 | 28976944600 | 115400 | 115500 | 115500 | 115300 | 255 |
| 333 | 20240808 | 132500 | 28947502900 | 115300 | 115400 | 115500 | 115200 | 249 |
| 334 | 20240808 | 132400 | 28918779200 | 115400 | 115200 | 115400 | 115200 | 297 |
| 335 | 20240808 | 132300 | 28884519600 | 115200 | 115600 | 115600 | 115200 | 175 |
| 336 | 20240808 | 132200 | 28864332000 | 115600 | 115500 | 115600 | 115300 | 235 |
| 337 | 20240808 | 132100 | 28837223800 | 115600 | 115400 | 115800 | 115300 | 451 |
| 338 | 20240808 | 132000 | 28785110000 | 115400 | 115700 | 115800 | 115200 | 963 |
| 339 | 20240808 | 131900 | 28673941600 | 115700 | 115700 | 115900 | 115700 | 571 |
| 340 | 20240808 | 131800 | 28607778300 | 115700 | 115700 | 115900 | 115500 | 425 |
| 341 | 20240808 | 131700 | 28558610700 | 115700 | 115500 | 115700 | 115500 | 273 |
| 342 | 20240808 | 131600 | 28527061300 | 115500 | 115500 | 115700 | 115400 | 268 |
| 343 | 20240808 | 131500 | 28496096700 | 115500 | 115600 | 115600 | 115500 | 569 |
| 344 | 20240808 | 131400 | 28430373000 | 115700 | 115700 | 115700 | 115500 | 399 |
| 345 | 20240808 | 131300 | 28384235800 | 115700 | 115800 | 115800 | 115600 | 96 |
| 346 | 20240808 | 131200 | 28373133300 | 115600 | 115700 | 115800 | 115600 | 626 |
| 347 | 20240808 | 131100 | 28300759000 | 115800 | 115900 | 115900 | 115800 | 125 |
| 348 | 20240808 | 131000 | 28286282300 | 115900 | 115600 | 115900 | 115600 | 194 |
| 349 | 20240808 | 130900 | 28263846600 | 115600 | 115700 | 115700 | 115000 | 1680 |
| 350 | 20240808 | 130800 | 28069820300 | 115700 | 115800 | 116000 | 115100 | 1238 |
| 351 | 20240808 | 130700 | 27926936200 | 115900 | 115800 | 116000 | 115800 | 201 |
| 352 | 20240808 | 130600 | 27903646200 | 115800 | 115900 | 116000 | 115800 | 298 |
| 353 | 20240808 | 130500 | 27869116600 | 115700 | 115800 | 115900 | 115700 | 487 |
| 354 | 20240808 | 130400 | 27812752700 | 115800 | 116100 | 116100 | 115800 | 287 |
| 355 | 20240808 | 130300 | 27779461400 | 116000 | 115900 | 116000 | 115900 | 225 |
| 356 | 20240808 | 130200 | 27753364200 | 116000 | 115800 | 116000 | 115800 | 247 |
| 357 | 20240808 | 130100 | 27724748500 | 115900 | 115900 | 116000 | 115600 | 298 |
| 358 | 20240808 | 130000 | 27690215000 | 115900 | 115900 | 116000 | 115700 | 179 |
| 359 | 20240808 | 125900 | 27669477800 | 115700 | 115800 | 115900 | 115500 | 206 |
| 360 | 20240808 | 125800 | 27645617700 | 115400 | 115400 | 115700 | 115300 | 691 |
| 361 | 20240808 | 125700 | 27565886600 | 115400 | 115600 | 115800 | 115400 | 292 |
| 362 | 20240808 | 125600 | 27532136400 | 115600 | 115800 | 115800 | 115500 | 1027 |
| 363 | 20240808 | 125500 | 27413368300 | 115800 | 115800 | 115900 | 115800 | 177 |
| 364 | 20240808 | 125400 | 27392857100 | 115900 | 115900 | 116000 | 115800 | 675 |
| 365 | 20240808 | 125300 | 27314649200 | 115900 | 116200 | 116200 | 115900 | 724 |
| 366 | 20240808 | 125200 | 27230666400 | 116200 | 116100 | 116200 | 116100 | 264 |
| 367 | 20240808 | 125100 | 27200007300 | 116200 | 116500 | 116600 | 116200 | 333 |
| 368 | 20240808 | 125000 | 27161265700 | 116500 | 116700 | 116700 | 116500 | 129 |
| 369 | 20240808 | 124900 | 27146227100 | 116700 | 116600 | 116700 | 116500 | 197 |
| 370 | 20240808 | 124800 | 27123255200 | 116600 | 116700 | 116700 | 116600 | 187 |
| 371 | 20240808 | 124700 | 27101447300 | 116700 | 116700 | 116800 | 116600 | 389 |
| 372 | 20240808 | 124600 | 27056050000 | 116700 | 116600 | 116700 | 116400 | 261 |
| 373 | 20240808 | 124500 | 27025631600 | 116600 | 116400 | 116700 | 116300 | 461 |
| 374 | 20240808 | 124400 | 26971948000 | 116300 | 116500 | 116700 | 116200 | 562 |
| 375 | 20240808 | 124300 | 26906509800 | 116500 | 116800 | 116900 | 116500 | 809 |
| 376 | 20240808 | 124200 | 26812036200 | 116800 | 116700 | 116800 | 116600 | 315 |
| 377 | 20240808 | 124100 | 26775277700 | 116700 | 116700 | 116700 | 116600 | 91 |
| 378 | 20240808 | 124000 | 26764662200 | 116700 | 116700 | 116800 | 116700 | 143 |
| 379 | 20240808 | 123900 | 26747971600 | 116700 | 116600 | 116700 | 116600 | 204 |
| 380 | 20240808 | 123800 | 26724171500 | 116600 | 116500 | 116700 | 116400 | 562 |
| 381 | 20240808 | 123700 | 26658692400 | 116500 | 116400 | 116500 | 116400 | 510 |
| 382 | 20240808 | 123600 | 26599326100 | 116400 | 116100 | 116500 | 116100 | 255 |
| 383 | 20240808 | 123500 | 26569648900 | 116300 | 116200 | 116300 | 116100 | 219 |
| 384 | 20240808 | 123400 | 26544203700 | 116200 | 116300 | 116300 | 116000 | 522 |
| 385 | 20240808 | 123300 | 26483561800 | 116200 | 116400 | 116400 | 116200 | 393 |
| 386 | 20240808 | 123200 | 26437845500 | 116300 | 116400 | 116500 | 116300 | 158 |
| 387 | 20240808 | 123100 | 26419455100 | 116600 | 116400 | 116600 | 116300 | 246 |
| 388 | 20240808 | 123000 | 26390833000 | 116400 | 116600 | 116600 | 116200 | 320 |
| 389 | 20240808 | 122900 | 26353608000 | 116700 | 116000 | 116700 | 116000 | 1121 |
| 390 | 20240808 | 122800 | 26223088700 | 116100 | 116300 | 116400 | 116100 | 525 |
| 391 | 20240808 | 122700 | 26162040500 | 116300 | 116500 | 116500 | 116300 | 229 |
| 392 | 20240808 | 122600 | 26135386900 | 116500 | 116300 | 116500 | 116300 | 585 |
| 393 | 20240808 | 122500 | 26067279800 | 116300 | 116200 | 116400 | 116200 | 121 |
| 394 | 20240808 | 122400 | 26053212100 | 116200 | 116400 | 116400 | 116100 | 473 |
| 395 | 20240808 | 122300 | 25998223900 | 116400 | 116300 | 116400 | 116100 | 506 |
| 396 | 20240808 | 122200 | 25939412300 | 116100 | 116000 | 116300 | 116000 | 302 |
| 397 | 20240808 | 122100 | 25904342600 | 116000 | 115900 | 116000 | 115900 | 275 |
| 398 | 20240808 | 122000 | 25872459200 | 115900 | 116000 | 116000 | 115900 | 119 |
| 399 | 20240808 | 121900 | 25858664900 | 116000 | 115800 | 116100 | 115800 | 768 |
| 400 | 20240808 | 121800 | 25769584100 | 115900 | 116500 | 116500 | 115800 | 606 |
| 401 | 20240808 | 121700 | 25699135900 | 116600 | 116300 | 116700 | 116300 | 1644 |
| 402 | 20240808 | 121600 | 25507740300 | 116200 | 116300 | 116300 | 116100 | 351 |
| 403 | 20240808 | 121500 | 25466950900 | 116300 | 115900 | 116400 | 115900 | 1147 |
| 404 | 20240808 | 121400 | 25333726000 | 116000 | 116000 | 116100 | 115900 | 432 |
| 405 | 20240808 | 121300 | 25283621200 | 116000 | 115800 | 116000 | 115800 | 185 |
| 406 | 20240808 | 121200 | 25262179700 | 115800 | 115900 | 115900 | 115800 | 336 |
| 407 | 20240808 | 121100 | 25223249800 | 115900 | 116200 | 116200 | 115900 | 646 |
| 408 | 20240808 | 121000 | 25148283500 | 116200 | 116200 | 116300 | 116100 | 203 |
| 409 | 20240808 | 120900 | 25124695700 | 116100 | 116000 | 116300 | 116000 | 424 |
| 410 | 20240808 | 120800 | 25075461800 | 116100 | 116100 | 116200 | 116000 | 226 |
| 411 | 20240808 | 120700 | 25049218400 | 116000 | 116200 | 116200 | 116000 | 494 |
| 412 | 20240808 | 120600 | 24991898100 | 116200 | 116000 | 116200 | 115900 | 300 |
| 413 | 20240808 | 120500 | 24957082700 | 116000 | 115900 | 116100 | 115800 | 580 |
| 414 | 20240808 | 120400 | 24889843500 | 115900 | 116000 | 116000 | 115900 | 599 |
| 415 | 20240808 | 120300 | 24820371100 | 116100 | 116100 | 116100 | 116000 | 807 |
| 416 | 20240808 | 120200 | 24726698900 | 116100 | 116000 | 116200 | 116000 | 1354 |
| 417 | 20240808 | 120100 | 24569483500 | 116000 | 115900 | 116100 | 115900 | 784 |
| 418 | 20240808 | 120000 | 24478536400 | 115900 | 115800 | 115900 | 115800 | 532 |
| 419 | 20240808 | 115900 | 24416907500 | 115700 | 115600 | 115800 | 115500 | 331 |
| 420 | 20240808 | 115800 | 24378605900 | 115600 | 115700 | 115700 | 115500 | 419 |
| 421 | 20240808 | 115700 | 24330146600 | 115700 | 115500 | 115700 | 115400 | 348 |
| 422 | 20240808 | 115600 | 24289907400 | 115500 | 115500 | 115600 | 115400 | 286 |
| 423 | 20240808 | 115500 | 24256876200 | 115500 | 115400 | 115600 | 115300 | 459 |
| 424 | 20240808 | 115400 | 24203868800 | 115400 | 115300 | 115500 | 115300 | 259 |
| 425 | 20240808 | 115300 | 24173979900 | 115300 | 115400 | 115400 | 115300 | 302 |
| 426 | 20240808 | 115200 | 24139148600 | 115400 | 115500 | 115500 | 115400 | 255 |
| 427 | 20240808 | 115100 | 24109719500 | 115400 | 115600 | 115700 | 115400 | 709 |
| 428 | 20240808 | 115000 | 24027790900 | 115600 | 115500 | 115600 | 115200 | 1053 |
| 429 | 20240808 | 114900 | 23906261600 | 115400 | 115400 | 115500 | 115200 | 2224 |
| 430 | 20240808 | 114800 | 23649452600 | 115300 | 115100 | 115300 | 115100 | 368 |
| 431 | 20240808 | 114700 | 23607053500 | 115100 | 115100 | 115200 | 115000 | 397 |
| 432 | 20240808 | 114600 | 23561352700 | 115100 | 114900 | 115100 | 114900 | 263 |
| 433 | 20240808 | 114500 | 23531103300 | 114800 | 114600 | 114800 | 114600 | 180 |
| 434 | 20240808 | 114400 | 23510458900 | 114600 | 114600 | 114600 | 114500 | 269 |
| 435 | 20240808 | 114300 | 23479638700 | 114600 | 114500 | 114600 | 114400 | 192 |
| 436 | 20240808 | 114200 | 23457656200 | 114500 | 114500 | 114600 | 114300 | 347 |
| 437 | 20240808 | 114100 | 23417931900 | 114400 | 114500 | 114600 | 114300 | 541 |
| 438 | 20240808 | 114000 | 23356034200 | 114500 | 114400 | 114600 | 114400 | 226 |
| 439 | 20240808 | 113900 | 23330166600 | 114500 | 114600 | 114700 | 114300 | 426 |
| 440 | 20240808 | 113800 | 23281426400 | 114400 | 114500 | 114800 | 114200 | 585 |
| 441 | 20240808 | 113700 | 23214505500 | 114500 | 114800 | 114900 | 114500 | 377 |
| 442 | 20240808 | 113600 | 23171282800 | 114700 | 115000 | 115000 | 114700 | 444 |
| 443 | 20240808 | 113500 | 23120313000 | 114800 | 114900 | 114900 | 114700 | 441 |
| 444 | 20240808 | 113400 | 23069669600 | 114900 | 115300 | 115600 | 114900 | 657 |
| 445 | 20240808 | 113300 | 22994035000 | 115200 | 115600 | 115700 | 115200 | 1313 |
| 446 | 20240808 | 113200 | 22842318400 | 115600 | 115400 | 115600 | 115300 | 1396 |
| 447 | 20240808 | 113100 | 22681094100 | 115300 | 115100 | 115300 | 115000 | 1072 |
| 448 | 20240808 | 113000 | 22557701100 | 115100 | 115200 | 115200 | 115000 | 597 |
| 449 | 20240808 | 112900 | 22488996500 | 115100 | 115100 | 115300 | 115000 | 754 |
| 450 | 20240808 | 112800 | 22402151300 | 115100 | 115200 | 115300 | 115000 | 558 |
| 451 | 20240808 | 112700 | 22337888400 | 115300 | 115300 | 115500 | 115300 | 614 |
| 452 | 20240808 | 112600 | 22267061100 | 115300 | 115200 | 115400 | 115200 | 366 |
| 453 | 20240808 | 112500 | 22224865400 | 115300 | 114800 | 115300 | 114800 | 1124 |
| 454 | 20240808 | 112400 | 22095639400 | 114900 | 114900 | 115000 | 114900 | 1405 |
| 455 | 20240808 | 112300 | 21934161700 | 114800 | 114800 | 115000 | 114800 | 256 |
| 456 | 20240808 | 112200 | 21904766000 | 114800 | 114900 | 114900 | 114700 | 192 |
| 457 | 20240808 | 112100 | 21882721900 | 114800 | 114700 | 115000 | 114700 | 702 |
| 458 | 20240808 | 112000 | 21802104100 | 114800 | 114800 | 114800 | 114600 | 263 |
| 459 | 20240808 | 111900 | 21771937800 | 114900 | 114600 | 114900 | 114600 | 1237 |
| 460 | 20240808 | 111800 | 21629878500 | 114600 | 114700 | 114800 | 114500 | 643 |
| 461 | 20240808 | 111700 | 21556158700 | 114600 | 114700 | 114700 | 114500 | 910 |
| 462 | 20240808 | 111600 | 21451862600 | 114700 | 114600 | 114700 | 114600 | 499 |
| 463 | 20240808 | 111500 | 21394669200 | 114600 | 114700 | 114700 | 114500 | 279 |
| 464 | 20240808 | 111400 | 21362690700 | 114700 | 114600 | 114800 | 114400 | 909 |
| 465 | 20240808 | 111300 | 21258470600 | 114700 | 114400 | 114700 | 114400 | 569 |
| 466 | 20240808 | 111200 | 21193281600 | 114400 | 114300 | 114500 | 114300 | 417 |
| 467 | 20240808 | 111100 | 21145571200 | 114400 | 114300 | 114500 | 114300 | 740 |
| 468 | 20240808 | 111000 | 21060892400 | 114300 | 114200 | 114400 | 114100 | 541 |
| 469 | 20240808 | 110900 | 20999100600 | 114200 | 114300 | 114400 | 114000 | 839 |
| 470 | 20240808 | 110800 | 20903326700 | 114300 | 114500 | 114500 | 114200 | 1016 |
| 471 | 20240808 | 110700 | 20787131300 | 114500 | 114300 | 114600 | 114300 | 508 |
| 472 | 20240808 | 110600 | 20728942400 | 114200 | 114200 | 114600 | 114200 | 1480 |
| 473 | 20240808 | 110500 | 20559546300 | 114200 | 114200 | 114300 | 114100 | 284 |
| 474 | 20240808 | 110400 | 20527112700 | 114200 | 114300 | 114400 | 114000 | 1316 |
| 475 | 20240808 | 110300 | 20376812300 | 114300 | 114100 | 114300 | 113900 | 969 |
| 476 | 20240808 | 110200 | 20266308400 | 114100 | 114100 | 114200 | 114000 | 331 |
| 477 | 20240808 | 110100 | 20228564600 | 114100 | 114100 | 114300 | 114000 | 772 |
| 478 | 20240808 | 110000 | 20140425200 | 114100 | 113800 | 114100 | 113800 | 512 |
| 479 | 20240808 | 105900 | 20082091800 | 113800 | 113600 | 113800 | 113400 | 1474 |
| 480 | 20240808 | 105800 | 19914771800 | 113500 | 113300 | 113500 | 113300 | 614 |
| 481 | 20240808 | 105700 | 19845151500 | 113300 | 113200 | 113600 | 113100 | 425 |
| 482 | 20240808 | 105600 | 19796985100 | 113200 | 113400 | 113700 | 113100 | 322 |
| 483 | 20240808 | 105500 | 19760491500 | 113100 | 113000 | 113600 | 113000 | 1139 |
| 484 | 20240808 | 105400 | 19631571200 | 113100 | 113600 | 113600 | 113000 | 937 |
| 485 | 20240808 | 105300 | 19525562500 | 113300 | 113200 | 113300 | 113100 | 466 |
| 486 | 20240808 | 105200 | 19472813800 | 113500 | 113200 | 113700 | 113100 | 518 |
| 487 | 20240808 | 105100 | 19414171300 | 113100 | 113700 | 113700 | 113100 | 546 |
| 488 | 20240808 | 105000 | 19352304100 | 113700 | 113300 | 113700 | 113200 | 793 |
| 489 | 20240808 | 104900 | 19262486800 | 113400 | 113500 | 113500 | 113200 | 337 |
| 490 | 20240808 | 104800 | 19224297700 | 113300 | 113300 | 113500 | 113100 | 711 |
| 491 | 20240808 | 104700 | 19143769500 | 113300 | 113200 | 113500 | 113100 | 1242 |
| 492 | 20240808 | 104600 | 19003163200 | 113200 | 113300 | 113700 | 113200 | 714 |
| 493 | 20240808 | 104500 | 18922262900 | 113400 | 113500 | 113900 | 113300 | 786 |
| 494 | 20240808 | 104400 | 18833048100 | 113500 | 113500 | 114000 | 113400 | 601 |
| 495 | 20240808 | 104300 | 18764755100 | 113500 | 113500 | 113900 | 113400 | 477 |
| 496 | 20240808 | 104200 | 18710537000 | 113600 | 113600 | 113800 | 113600 | 296 |
| 497 | 20240808 | 104100 | 18676897200 | 113600 | 113600 | 113600 | 113300 | 329 |
| 498 | 20240808 | 104000 | 18639567300 | 113300 | 113600 | 113800 | 113300 | 364 |
| 499 | 20240808 | 103900 | 18598261100 | 113500 | 113600 | 113900 | 113200 | 552 |
| 500 | 20240808 | 103800 | 18535535900 | 113600 | 113100 | 113800 | 113100 | 1265 |
| 501 | 20240808 | 103700 | 18392270100 | 113200 | 113400 | 113500 | 113200 | 2259 |
| 502 | 20240808 | 103600 | 18136369700 | 113400 | 113300 | 114300 | 113200 | 2483 |
| 503 | 20240808 | 103500 | 17854497100 | 113300 | 113200 | 113400 | 113200 | 1021 |
| 504 | 20240808 | 103400 | 17738861400 | 113300 | 113400 | 113400 | 113200 | 851 |
| 505 | 20240808 | 103300 | 17642448800 | 113500 | 113600 | 113600 | 113500 | 1153 |
| 506 | 20240808 | 103200 | 17511529900 | 113700 | 114200 | 114300 | 113600 | 548 |
| 507 | 20240808 | 103100 | 17449100900 | 114300 | 113900 | 114300 | 113700 | 689 |
| 508 | 20240808 | 103000 | 17370651000 | 113800 | 114000 | 114200 | 113800 | 868 |
| 509 | 20240808 | 102900 | 17271736900 | 114200 | 114200 | 114200 | 113800 | 490 |
| 510 | 20240808 | 102800 | 17215871100 | 113900 | 114300 | 114300 | 113800 | 601 |
| 511 | 20240808 | 102700 | 17147390100 | 114300 | 114300 | 114400 | 114000 | 244 |
| 512 | 20240808 | 102600 | 17119517700 | 114300 | 114000 | 114400 | 113600 | 1216 |
| 513 | 20240808 | 102500 | 16980778400 | 113800 | 113900 | 114100 | 113800 | 585 |
| 514 | 20240808 | 102400 | 16914122500 | 113900 | 113800 | 114000 | 113800 | 403 |
| 515 | 20240808 | 102300 | 16868218500 | 113800 | 113600 | 113800 | 113500 | 317 |
| 516 | 20240808 | 102200 | 16832219400 | 113600 | 113700 | 113800 | 113500 | 1259 |
| 517 | 20240808 | 102100 | 16689113800 | 113800 | 114100 | 114200 | 113800 | 1087 |
| 518 | 20240808 | 102000 | 16565332900 | 114100 | 114200 | 114200 | 113900 | 1304 |
| 519 | 20240808 | 101900 | 16416669000 | 114200 | 114200 | 114300 | 114000 | 599 |
| 520 | 20240808 | 101800 | 16348305600 | 114200 | 114200 | 114200 | 114000 | 733 |
| 521 | 20240808 | 101700 | 16264731800 | 114200 | 114000 | 114200 | 113900 | 952 |
| 522 | 20240808 | 101600 | 16156183500 | 114000 | 113900 | 114100 | 113800 | 855 |
| 523 | 20240808 | 101500 | 16058792900 | 113900 | 113900 | 114000 | 113800 | 905 |
| 524 | 20240808 | 101400 | 15955697100 | 113800 | 113700 | 114000 | 113700 | 403 |
| 525 | 20240808 | 101300 | 15909827900 | 113800 | 113700 | 113800 | 113600 | 609 |
| 526 | 20240808 | 101200 | 15840574100 | 113700 | 113900 | 114000 | 113700 | 1215 |
| 527 | 20240808 | 101100 | 15702231700 | 113900 | 113800 | 113900 | 113800 | 280 |
| 528 | 20240808 | 101000 | 15670344800 | 113800 | 113700 | 113900 | 113600 | 254 |
| 529 | 20240808 | 100900 | 15641438000 | 113700 | 113800 | 113900 | 113700 | 602 |
| 530 | 20240808 | 100800 | 15572938900 | 113900 | 113900 | 114000 | 113800 | 853 |
| 531 | 20240808 | 100700 | 15475816800 | 113900 | 113900 | 114100 | 113800 | 468 |
| 532 | 20240808 | 100600 | 15422508200 | 113900 | 113900 | 114200 | 113500 | 1225 |
| 533 | 20240808 | 100500 | 15283100700 | 113900 | 113900 | 113900 | 113500 | 423 |
| 534 | 20240808 | 100400 | 15234980400 | 113700 | 114000 | 114100 | 113500 | 1119 |
| 535 | 20240808 | 100300 | 15107789600 | 113600 | 113200 | 114200 | 113200 | 1534 |
| 536 | 20240808 | 100200 | 14933224500 | 113200 | 113100 | 113300 | 113000 | 383 |
| 537 | 20240808 | 100100 | 14889887600 | 113000 | 113000 | 113200 | 112800 | 543 |
| 538 | 20240808 | 100000 | 14828515600 | 112700 | 113100 | 113100 | 112700 | 1240 |
| 539 | 20240808 | 095900 | 14688683600 | 112900 | 113400 | 113600 | 112900 | 1411 |
| 540 | 20240808 | 095800 | 14529003000 | 113300 | 113100 | 113400 | 113100 | 519 |
| 541 | 20240808 | 095700 | 14470228500 | 113100 | 113300 | 113500 | 113100 | 3277 |
| 542 | 20240808 | 095600 | 14098946600 | 113100 | 113200 | 113400 | 112800 | 890 |
| 543 | 20240808 | 095500 | 13998313500 | 112800 | 112600 | 113200 | 112600 | 1413 |
| 544 | 20240808 | 095400 | 13838965100 | 112600 | 112700 | 113000 | 112600 | 1940 |
| 545 | 20240808 | 095300 | 13620331100 | 112800 | 112900 | 112900 | 112700 | 2224 |
| 546 | 20240808 | 095200 | 13369606700 | 113000 | 113500 | 113600 | 112900 | 1120 |
| 547 | 20240808 | 095100 | 13242836500 | 113500 | 113000 | 113500 | 112900 | 1504 |
| 548 | 20240808 | 095000 | 13072631300 | 113000 | 112600 | 113000 | 112600 | 2178 |
| 549 | 20240808 | 094900 | 12827112200 | 112600 | 112800 | 112900 | 112600 | 1185 |
| 550 | 20240808 | 094800 | 12693520900 | 112800 | 113000 | 113200 | 112700 | 810 |
| 551 | 20240808 | 094700 | 12602081300 | 112700 | 113100 | 113200 | 112700 | 5026 |
| 552 | 20240808 | 094600 | 12034415600 | 113200 | 113200 | 113300 | 113100 | 864 |
| 553 | 20240808 | 094500 | 11936676600 | 113100 | 113500 | 113500 | 113100 | 3503 |
| 554 | 20240808 | 094400 | 11539957400 | 113500 | 113300 | 113500 | 113300 | 1095 |
| 555 | 20240808 | 094300 | 11415784700 | 113300 | 113000 | 113300 | 113000 | 1327 |
| 556 | 20240808 | 094200 | 11265732200 | 113000 | 113400 | 113400 | 113000 | 2224 |
| 557 | 20240808 | 094100 | 11014028100 | 113400 | 113300 | 113400 | 113200 | 1030 |
| 558 | 20240808 | 094000 | 10897316500 | 113300 | 113100 | 113400 | 113100 | 683 |
| 559 | 20240808 | 093900 | 10819944900 | 113100 | 113600 | 113600 | 113100 | 2348 |
| 560 | 20240808 | 093800 | 10553866000 | 113600 | 113600 | 113600 | 113300 | 1070 |
| 561 | 20240808 | 093700 | 10432442000 | 113600 | 113800 | 113900 | 113500 | 3231 |
| 562 | 20240808 | 093600 | 10065146500 | 113800 | 114400 | 114600 | 113800 | 2848 |
| 563 | 20240808 | 093500 | 9740246700 | 114400 | 114600 | 115000 | 114300 | 1331 |
| 564 | 20240808 | 093400 | 9587801100 | 114500 | 114700 | 115100 | 114300 | 1104 |
| 565 | 20240808 | 093300 | 9461332500 | 114500 | 114200 | 115000 | 114200 | 729 |
| 566 | 20240808 | 093200 | 9377861900 | 114200 | 114100 | 114400 | 114000 | 1190 |
| 567 | 20240808 | 093100 | 9242057800 | 114100 | 113900 | 114100 | 113800 | 2023 |
| 568 | 20240808 | 093000 | 9011568900 | 113900 | 114000 | 114100 | 113700 | 1398 |
| 569 | 20240808 | 092900 | 8852328800 | 113900 | 114300 | 114500 | 113900 | 2995 |
| 570 | 20240808 | 092800 | 8510671600 | 114300 | 114300 | 114600 | 114200 | 2475 |
| 571 | 20240808 | 092700 | 8227802100 | 114300 | 114400 | 114700 | 114200 | 1838 |
| 572 | 20240808 | 092600 | 8017535100 | 114400 | 114300 | 114700 | 114200 | 1230 |
| 573 | 20240808 | 092500 | 7876885300 | 114400 | 114400 | 114700 | 114300 | 3591 |
| 574 | 20240808 | 092400 | 7466061900 | 114300 | 114800 | 114800 | 114300 | 3995 |
| 575 | 20240808 | 092300 | 7008403400 | 114800 | 115200 | 115200 | 114700 | 1279 |
| 576 | 20240808 | 092200 | 6861417900 | 115400 | 115100 | 115400 | 114600 | 4456 |
| 577 | 20240808 | 092100 | 6349255800 | 115100 | 115100 | 115900 | 115000 | 1782 |
| 578 | 20240808 | 092000 | 6143727300 | 115400 | 115300 | 115600 | 115000 | 2708 |
| 579 | 20240808 | 091900 | 5831836300 | 115300 | 115500 | 116100 | 115300 | 1808 |
| 580 | 20240808 | 091800 | 5623002600 | 115500 | 116000 | 116300 | 115400 | 3124 |
| 581 | 20240808 | 091700 | 5261311800 | 116300 | 115600 | 116300 | 115600 | 1147 |
| 582 | 20240808 | 091600 | 5128400900 | 115600 | 116000 | 116100 | 115500 | 2753 |
| 583 | 20240808 | 091500 | 4809937600 | 116000 | 115900 | 116400 | 115800 | 1316 |
| 584 | 20240808 | 091400 | 4657422800 | 115900 | 116300 | 116600 | 115800 | 1515 |
| 585 | 20240808 | 091300 | 4481494700 | 116300 | 116300 | 116600 | 115900 | 941 |
| 586 | 20240808 | 091200 | 4372153700 | 116300 | 116100 | 116400 | 115900 | 1944 |
| 587 | 20240808 | 091100 | 4146526500 | 116600 | 117000 | 117000 | 115800 | 6981 |
| 588 | 20240808 | 091000 | 3334426600 | 116800 | 117600 | 117600 | 116700 | 4534 |
| 589 | 20240808 | 090900 | 2803398700 | 117500 | 117600 | 118200 | 117500 | 2182 |
| 590 | 20240808 | 090800 | 2546699400 | 118000 | 117600 | 118000 | 117500 | 489 |
| 591 | 20240808 | 090700 | 2489124900 | 117600 | 118300 | 118300 | 117500 | 2097 |
| 592 | 20240808 | 090600 | 2242174800 | 118400 | 118500 | 118500 | 117900 | 845 |
| 593 | 20240808 | 090500 | 2142295200 | 118100 | 117600 | 118500 | 117500 | 2072 |
| 594 | 20240808 | 090400 | 1897915900 | 117200 | 117900 | 118100 | 117100 | 1351 |
| 595 | 20240808 | 090300 | 1738926500 | 117900 | 117600 | 118700 | 117600 | 1747 |
| 596 | 20240808 | 090200 | 1532150500 | 117800 | 117500 | 117800 | 117000 | 2189 |
| 597 | 20240808 | 090100 | 1275587500 | 117200 | 116500 | 117600 | 116200 | 3691 |
| 598 | 20240808 | 090000 | 844334900 | 116500 | 118500 | 118800 | 116300 | 7145 |