37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240814 | 192400 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 49500 |
| 3 | 20240814 | 192300 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 4 | 20240814 | 192200 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 5 | 20240814 | 192100 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 6 | 20240814 | 192000 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 7 | 20240814 | 191900 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 8 | 20240814 | 191800 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 9 | 20240814 | 191700 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 10 | 20240814 | 191600 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 11 | 20240814 | 191500 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 12 | 20240814 | 191400 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 13 | 20240814 | 191300 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 14 | 20240814 | 191200 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 15 | 20240814 | 191100 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 16 | 20240814 | 191000 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 17 | 20240814 | 190900 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 18 | 20240814 | 190800 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 19 | 20240814 | 190700 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 20 | 20240814 | 190600 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 21 | 20240814 | 190500 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 22 | 20240814 | 190400 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 23 | 20240814 | 190300 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 24 | 20240814 | 190200 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 25 | 20240814 | 190100 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 26 | 20240814 | 190000 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 27 | 20240814 | 185900 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 28 | 20240814 | 185800 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 29 | 20240814 | 185700 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 30 | 20240814 | 185600 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 31 | 20240814 | 185500 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 32 | 20240814 | 185400 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 49500 |
| 33 | 20240814 | 185300 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 34 | 20240814 | 185200 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 35 | 20240814 | 185100 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 36 | 20240814 | 185000 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 37 | 20240814 | 184900 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 38 | 20240814 | 184800 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 39 | 20240814 | 184700 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 40 | 20240814 | 184600 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 41 | 20240814 | 184500 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 42 | 20240814 | 184400 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 43 | 20240814 | 184300 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 44 | 20240814 | 184200 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 45 | 20240814 | 184100 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 46 | 20240814 | 184000 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 47 | 20240814 | 183900 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 48 | 20240814 | 183800 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 49 | 20240814 | 183700 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 50 | 20240814 | 183600 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 51 | 20240814 | 183500 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 52 | 20240814 | 183400 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 53 | 20240814 | 183300 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 54 | 20240814 | 183200 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 55 | 20240814 | 183100 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 56 | 20240814 | 183000 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 57 | 20240814 | 182900 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 58 | 20240814 | 182800 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 59 | 20240814 | 182700 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 60 | 20240814 | 182600 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 61 | 20240814 | 182500 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 62 | 20240814 | 182400 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 49500 |
| 63 | 20240814 | 182300 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 64 | 20240814 | 182200 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 65 | 20240814 | 182100 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 66 | 20240814 | 182000 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 67 | 20240814 | 181900 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 68 | 20240814 | 181800 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 69 | 20240814 | 181700 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 70 | 20240814 | 181600 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 71 | 20240814 | 181500 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 72 | 20240814 | 181400 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 73 | 20240814 | 181300 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 74 | 20240814 | 181200 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 75 | 20240814 | 181100 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 76 | 20240814 | 181000 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 77 | 20240814 | 180900 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 78 | 20240814 | 180800 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 79 | 20240814 | 180700 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 80 | 20240814 | 180600 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 81 | 20240814 | 180500 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 82 | 20240814 | 180400 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 83 | 20240814 | 180300 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 84 | 20240814 | 180200 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 85 | 20240814 | 180100 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 86 | 20240814 | 180000 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 87 | 20240814 | 175900 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 88 | 20240814 | 175800 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 89 | 20240814 | 175700 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 90 | 20240814 | 175600 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 91 | 20240814 | 175500 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 92 | 20240814 | 175400 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 49500 |
| 93 | 20240814 | 175300 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 94 | 20240814 | 175200 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 95 | 20240814 | 175100 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 96 | 20240814 | 175000 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 97 | 20240814 | 174900 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 98 | 20240814 | 174800 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 99 | 20240814 | 174700 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 100 | 20240814 | 174600 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 101 | 20240814 | 174500 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 102 | 20240814 | 174400 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 103 | 20240814 | 174300 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 104 | 20240814 | 174200 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 105 | 20240814 | 174100 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 106 | 20240814 | 174000 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 107 | 20240814 | 173900 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 108 | 20240814 | 173800 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 109 | 20240814 | 173700 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 110 | 20240814 | 173600 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 111 | 20240814 | 173500 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 112 | 20240814 | 173400 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 113 | 20240814 | 173300 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 114 | 20240814 | 173200 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 115 | 20240814 | 173100 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 116 | 20240814 | 173000 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 117 | 20240814 | 172900 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 118 | 20240814 | 172800 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 119 | 20240814 | 172700 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 120 | 20240814 | 172600 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 121 | 20240814 | 172500 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 122 | 20240814 | 172400 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 49500 |
| 123 | 20240814 | 172300 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 124 | 20240814 | 172200 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 125 | 20240814 | 172100 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 126 | 20240814 | 172000 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 127 | 20240814 | 171900 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 128 | 20240814 | 171800 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 129 | 20240814 | 171700 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 130 | 20240814 | 171600 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 131 | 20240814 | 171500 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 132 | 20240814 | 171400 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 133 | 20240814 | 171300 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 134 | 20240814 | 171200 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 135 | 20240814 | 171100 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 136 | 20240814 | 171000 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 137 | 20240814 | 170900 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 138 | 20240814 | 170800 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 139 | 20240814 | 170700 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 140 | 20240814 | 170600 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 141 | 20240814 | 170500 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 142 | 20240814 | 170400 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 143 | 20240814 | 170300 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 144 | 20240814 | 170200 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 145 | 20240814 | 170100 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 146 | 20240814 | 170000 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 147 | 20240814 | 165900 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 148 | 20240814 | 165800 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 149 | 20240814 | 165700 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 150 | 20240814 | 165600 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 151 | 20240814 | 165500 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 152 | 20240814 | 165400 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 49500 |
| 153 | 20240814 | 165300 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 154 | 20240814 | 165200 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 155 | 20240814 | 165100 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 156 | 20240814 | 165000 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 157 | 20240814 | 164900 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 158 | 20240814 | 164800 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 159 | 20240814 | 164700 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 160 | 20240814 | 164600 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 161 | 20240814 | 164500 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 162 | 20240814 | 164400 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 163 | 20240814 | 164300 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 164 | 20240814 | 164200 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 165 | 20240814 | 164100 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 166 | 20240814 | 164000 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 167 | 20240814 | 163900 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 168 | 20240814 | 163800 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 169 | 20240814 | 163700 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 170 | 20240814 | 163600 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 171 | 20240814 | 163500 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 172 | 20240814 | 163400 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 173 | 20240814 | 163300 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 174 | 20240814 | 163200 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 175 | 20240814 | 163100 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 176 | 20240814 | 163000 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 177 | 20240814 | 162900 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 178 | 20240814 | 162800 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 179 | 20240814 | 162700 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 180 | 20240814 | 162600 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 181 | 20240814 | 162500 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 182 | 20240814 | 162400 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 49500 |
| 183 | 20240814 | 162300 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 184 | 20240814 | 162200 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 185 | 20240814 | 162100 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 186 | 20240814 | 162000 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 187 | 20240814 | 161900 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 188 | 20240814 | 161800 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 189 | 20240814 | 161700 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 190 | 20240814 | 161600 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 191 | 20240814 | 161500 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 192 | 20240814 | 161400 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 193 | 20240814 | 161300 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 194 | 20240814 | 161200 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 195 | 20240814 | 161100 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 196 | 20240814 | 161000 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 197 | 20240814 | 160900 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 198 | 20240814 | 160800 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 199 | 20240814 | 160700 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 200 | 20240814 | 160600 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 201 | 20240814 | 160500 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 202 | 20240814 | 160400 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 203 | 20240814 | 160300 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 204 | 20240814 | 160200 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 205 | 20240814 | 160100 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 206 | 20240814 | 160000 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 207 | 20240814 | 155900 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 208 | 20240814 | 155800 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 209 | 20240814 | 155700 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 210 | 20240814 | 155600 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 211 | 20240814 | 155500 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 212 | 20240814 | 155400 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 49500 |
| 213 | 20240814 | 155300 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 214 | 20240814 | 155200 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 215 | 20240814 | 155100 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 216 | 20240814 | 155000 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 217 | 20240814 | 154900 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 218 | 20240814 | 154800 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 219 | 20240814 | 154700 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 220 | 20240814 | 154600 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 221 | 20240814 | 154500 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 222 | 20240814 | 154400 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 223 | 20240814 | 154300 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 224 | 20240814 | 154200 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 225 | 20240814 | 154100 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 226 | 20240814 | 154000 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 227 | 20240814 | 153900 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 228 | 20240814 | 153800 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 229 | 20240814 | 153700 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 230 | 20240814 | 153600 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 231 | 20240814 | 153500 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 232 | 20240814 | 153400 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 233 | 20240814 | 153300 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 234 | 20240814 | 153200 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 235 | 20240814 | 153100 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 236 | 20240814 | 153000 | 204995488200 | 118500 | 118500 | 118500 | 118500 | 49500 |
| 237 | 20240814 | 152900 | 199129738200 | 118200 | 118200 | 118200 | 118200 | 0 |
| 238 | 20240814 | 152800 | 199129738200 | 118200 | 118200 | 118200 | 118200 | 0 |
| 239 | 20240814 | 152700 | 199129738200 | 118200 | 118200 | 118200 | 118200 | 0 |
| 240 | 20240814 | 152600 | 199129738200 | 118200 | 118200 | 118200 | 118200 | 0 |
| 241 | 20240814 | 152500 | 199129738200 | 118200 | 118200 | 118200 | 118200 | 0 |
| 242 | 20240814 | 152400 | 199129738200 | 118200 | 118200 | 118200 | 118200 | 0 |
| 243 | 20240814 | 152300 | 199129738200 | 118200 | 118200 | 118200 | 118200 | 0 |
| 244 | 20240814 | 152200 | 199129738200 | 118200 | 118200 | 118200 | 118200 | 0 |
| 245 | 20240814 | 152100 | 199129738200 | 118200 | 118200 | 118200 | 118200 | 0 |
| 246 | 20240814 | 152000 | 199129738200 | 118200 | 118200 | 118200 | 118200 | 0 |
| 247 | 20240814 | 151900 | 199129738200 | 118200 | 118300 | 118300 | 118100 | 5392 |
| 248 | 20240814 | 151800 | 198492531400 | 118300 | 118100 | 118300 | 118100 | 5750 |
| 249 | 20240814 | 151700 | 197812620900 | 118200 | 118300 | 118300 | 118100 | 5515 |
| 250 | 20240814 | 151600 | 197160849400 | 118300 | 118300 | 118400 | 118200 | 7042 |
| 251 | 20240814 | 151500 | 196328139500 | 118400 | 118300 | 118400 | 118300 | 3492 |
| 252 | 20240814 | 151400 | 195914999100 | 118300 | 118500 | 118500 | 118300 | 7544 |
| 253 | 20240814 | 151300 | 195021840000 | 118400 | 118600 | 118600 | 118400 | 3502 |
| 254 | 20240814 | 151200 | 194606889900 | 118600 | 118500 | 118600 | 118400 | 2152 |
| 255 | 20240814 | 151100 | 194351870100 | 118500 | 118500 | 118600 | 118400 | 3198 |
| 256 | 20240814 | 151000 | 193972925000 | 118500 | 118500 | 118500 | 118400 | 1665 |
| 257 | 20240814 | 150900 | 193775686500 | 118500 | 118600 | 118600 | 118400 | 4963 |
| 258 | 20240814 | 150800 | 193187752300 | 118600 | 118700 | 118700 | 118500 | 3540 |
| 259 | 20240814 | 150700 | 192767902400 | 118700 | 118800 | 118800 | 118600 | 3425 |
| 260 | 20240814 | 150600 | 192361528000 | 118800 | 118800 | 118800 | 118600 | 1462 |
| 261 | 20240814 | 150500 | 192187979100 | 118800 | 118800 | 118800 | 118600 | 1826 |
| 262 | 20240814 | 150400 | 191971185700 | 118800 | 118600 | 118800 | 118600 | 5467 |
| 263 | 20240814 | 150300 | 191322300400 | 118600 | 118600 | 118700 | 118500 | 4095 |
| 264 | 20240814 | 150200 | 190836640000 | 118600 | 118700 | 118700 | 118500 | 3921 |
| 265 | 20240814 | 150100 | 190371533600 | 118700 | 118700 | 118700 | 118500 | 4170 |
| 266 | 20240814 | 150000 | 189876749300 | 118700 | 118700 | 118700 | 118600 | 702 |
| 267 | 20240814 | 145900 | 189793444200 | 118700 | 118600 | 118700 | 118500 | 2199 |
| 268 | 20240814 | 145800 | 189532766100 | 118500 | 118600 | 118600 | 118500 | 1429 |
| 269 | 20240814 | 145700 | 189363316500 | 118600 | 118500 | 118600 | 118500 | 1063 |
| 270 | 20240814 | 145600 | 189237293200 | 118500 | 118400 | 118600 | 118400 | 1415 |
| 271 | 20240814 | 145500 | 189069628500 | 118500 | 118600 | 118600 | 118400 | 1470 |
| 272 | 20240814 | 145400 | 188895476900 | 118500 | 118500 | 118600 | 118400 | 1843 |
| 273 | 20240814 | 145300 | 188677137300 | 118400 | 118500 | 118500 | 118400 | 1161 |
| 274 | 20240814 | 145200 | 188539604500 | 118600 | 118400 | 118600 | 118300 | 3563 |
| 275 | 20240814 | 145100 | 188117540800 | 118400 | 118500 | 118500 | 118300 | 2208 |
| 276 | 20240814 | 145000 | 187856089600 | 118500 | 118400 | 118500 | 118400 | 1322 |
| 277 | 20240814 | 144900 | 187699491700 | 118400 | 118600 | 118600 | 118400 | 5187 |
| 278 | 20240814 | 144800 | 187084813800 | 118600 | 118600 | 118600 | 118500 | 954 |
| 279 | 20240814 | 144700 | 186971698800 | 118600 | 118500 | 118700 | 118500 | 1573 |
| 280 | 20240814 | 144600 | 186785146700 | 118700 | 118700 | 118700 | 118500 | 3541 |
| 281 | 20240814 | 144500 | 186365185800 | 118700 | 118700 | 118700 | 118600 | 715 |
| 282 | 20240814 | 144400 | 186280336700 | 118600 | 118600 | 118700 | 118600 | 760 |
| 283 | 20240814 | 144300 | 186190155300 | 118600 | 118600 | 118700 | 118600 | 884 |
| 284 | 20240814 | 144200 | 186085266000 | 118700 | 118600 | 118700 | 118600 | 1101 |
| 285 | 20240814 | 144100 | 185954631100 | 118600 | 118700 | 118700 | 118600 | 801 |
| 286 | 20240814 | 144000 | 185859607300 | 118700 | 118700 | 118700 | 118600 | 996 |
| 287 | 20240814 | 143900 | 185741470300 | 118700 | 118600 | 118700 | 118500 | 558 |
| 288 | 20240814 | 143800 | 185675303900 | 118600 | 118500 | 118700 | 118500 | 2753 |
| 289 | 20240814 | 143700 | 185348822500 | 118700 | 118800 | 118800 | 118500 | 3440 |
| 290 | 20240814 | 143600 | 184940602900 | 118800 | 118800 | 118800 | 118700 | 610 |
| 291 | 20240814 | 143500 | 184868153000 | 118800 | 118700 | 118800 | 118700 | 783 |
| 292 | 20240814 | 143400 | 184775149100 | 118800 | 118800 | 118800 | 118700 | 811 |
| 293 | 20240814 | 143300 | 184678821600 | 118800 | 118800 | 118800 | 118700 | 687 |
| 294 | 20240814 | 143200 | 184597235000 | 118800 | 118800 | 118800 | 118700 | 2147 |
| 295 | 20240814 | 143100 | 184342343700 | 118800 | 119000 | 119000 | 118700 | 4272 |
| 296 | 20240814 | 143000 | 183834575400 | 118900 | 118900 | 119000 | 118800 | 1254 |
| 297 | 20240814 | 142900 | 183685479500 | 118900 | 119000 | 119000 | 118800 | 965 |
| 298 | 20240814 | 142800 | 183570747700 | 119000 | 118900 | 119000 | 118800 | 827 |
| 299 | 20240814 | 142700 | 183472432600 | 118900 | 119000 | 119000 | 118800 | 381 |
| 300 | 20240814 | 142600 | 183427131000 | 119000 | 118900 | 119000 | 118800 | 1537 |
| 301 | 20240814 | 142500 | 183244396300 | 118900 | 118900 | 118900 | 118800 | 859 |
| 302 | 20240814 | 142400 | 183142268100 | 118900 | 118800 | 118900 | 118700 | 1027 |
| 303 | 20240814 | 142300 | 183020234100 | 118800 | 118800 | 118900 | 118700 | 1284 |
| 304 | 20240814 | 142200 | 182867697200 | 118700 | 118800 | 118900 | 118700 | 929 |
| 305 | 20240814 | 142100 | 182757353000 | 118800 | 118600 | 118800 | 118500 | 1212 |
| 306 | 20240814 | 142000 | 182613579900 | 118600 | 118400 | 118600 | 118400 | 2149 |
| 307 | 20240814 | 141900 | 182358821600 | 118500 | 118500 | 118600 | 118300 | 2878 |
| 308 | 20240814 | 141800 | 182017997400 | 118500 | 118500 | 118600 | 118400 | 1505 |
| 309 | 20240814 | 141700 | 181839665500 | 118500 | 118700 | 118700 | 118400 | 3941 |
| 310 | 20240814 | 141600 | 181372586600 | 118700 | 118800 | 118800 | 118600 | 2327 |
| 311 | 20240814 | 141500 | 181096485300 | 118700 | 118700 | 118900 | 118700 | 680 |
| 312 | 20240814 | 141400 | 181015717000 | 118700 | 118700 | 118800 | 118600 | 642 |
| 313 | 20240814 | 141300 | 180939484300 | 118700 | 118900 | 118900 | 118700 | 3933 |
| 314 | 20240814 | 141200 | 180472377400 | 118900 | 118900 | 119000 | 118800 | 535 |
| 315 | 20240814 | 141100 | 180408751600 | 118900 | 118900 | 119000 | 118800 | 602 |
| 316 | 20240814 | 141000 | 180337173900 | 119000 | 119000 | 119000 | 118800 | 436 |
| 317 | 20240814 | 140900 | 180285328500 | 119000 | 118900 | 119000 | 118800 | 1038 |
| 318 | 20240814 | 140800 | 180161899700 | 118900 | 119000 | 119000 | 118800 | 1007 |
| 319 | 20240814 | 140700 | 180042150600 | 119000 | 119000 | 119000 | 118900 | 500 |
| 320 | 20240814 | 140600 | 179982691300 | 119000 | 118900 | 119000 | 118800 | 1464 |
| 321 | 20240814 | 140500 | 179808619900 | 118900 | 119000 | 119100 | 118900 | 1162 |
| 322 | 20240814 | 140400 | 179670388700 | 119100 | 119000 | 119100 | 118900 | 1027 |
| 323 | 20240814 | 140300 | 179548168200 | 119000 | 119000 | 119100 | 118900 | 2055 |
| 324 | 20240814 | 140200 | 179303584300 | 118900 | 118900 | 119000 | 118900 | 976 |
| 325 | 20240814 | 140100 | 179187457100 | 118900 | 118800 | 118900 | 118600 | 2201 |
| 326 | 20240814 | 140000 | 178925912200 | 118800 | 118700 | 118800 | 118600 | 2299 |
| 327 | 20240814 | 135900 | 178653015400 | 118800 | 118700 | 118800 | 118500 | 2842 |
| 328 | 20240814 | 135800 | 178315870200 | 118600 | 119000 | 119000 | 118600 | 5020 |
| 329 | 20240814 | 135700 | 177719704100 | 119000 | 119100 | 119100 | 118900 | 1266 |
| 330 | 20240814 | 135600 | 177569071100 | 119200 | 119100 | 119200 | 119000 | 915 |
| 331 | 20240814 | 135500 | 177460083400 | 119100 | 119200 | 119200 | 119000 | 708 |
| 332 | 20240814 | 135400 | 177375772300 | 119100 | 119000 | 119200 | 119000 | 977 |
| 333 | 20240814 | 135300 | 177259424300 | 119000 | 119000 | 119100 | 118800 | 1415 |
| 334 | 20240814 | 135200 | 177091147700 | 119000 | 119000 | 119100 | 118900 | 1204 |
| 335 | 20240814 | 135100 | 176947841800 | 118900 | 119000 | 119100 | 118900 | 1310 |
| 336 | 20240814 | 135000 | 176791925400 | 119000 | 119200 | 119200 | 118900 | 2629 |
| 337 | 20240814 | 134900 | 176479052600 | 119000 | 119100 | 119200 | 118900 | 1253 |
| 338 | 20240814 | 134800 | 176329832200 | 119100 | 119100 | 119200 | 118900 | 2986 |
| 339 | 20240814 | 134700 | 175974323500 | 119200 | 119100 | 119200 | 119100 | 1237 |
| 340 | 20240814 | 134600 | 175826929400 | 119200 | 119300 | 119300 | 119100 | 624 |
| 341 | 20240814 | 134500 | 175752531500 | 119200 | 119400 | 119400 | 119200 | 959 |
| 342 | 20240814 | 134400 | 175638126500 | 119400 | 119500 | 119500 | 119400 | 1376 |
| 343 | 20240814 | 134300 | 175473795700 | 119500 | 119600 | 119600 | 119400 | 1435 |
| 344 | 20240814 | 134200 | 175302295600 | 119600 | 119600 | 119700 | 119500 | 684 |
| 345 | 20240814 | 134100 | 175220471400 | 119500 | 119500 | 119700 | 119500 | 1662 |
| 346 | 20240814 | 134000 | 175021592500 | 119500 | 119600 | 119700 | 119400 | 1052 |
| 347 | 20240814 | 133900 | 174895809800 | 119600 | 119700 | 119700 | 119500 | 1068 |
| 348 | 20240814 | 133800 | 174768116700 | 119700 | 119900 | 119900 | 119600 | 1711 |
| 349 | 20240814 | 133700 | 174563291400 | 119900 | 119700 | 119900 | 119600 | 2270 |
| 350 | 20240814 | 133600 | 174291403400 | 119700 | 119700 | 119700 | 119600 | 2768 |
| 351 | 20240814 | 133500 | 173960197500 | 119700 | 119600 | 119700 | 119500 | 1025 |
| 352 | 20240814 | 133400 | 173837544900 | 119600 | 119600 | 119600 | 119500 | 1285 |
| 353 | 20240814 | 133300 | 173683922300 | 119600 | 119500 | 119600 | 119500 | 2214 |
| 354 | 20240814 | 133200 | 173419280300 | 119500 | 119500 | 119500 | 119400 | 758 |
| 355 | 20240814 | 133100 | 173328722800 | 119400 | 119400 | 119500 | 119300 | 1258 |
| 356 | 20240814 | 133000 | 173178509300 | 119400 | 119200 | 119400 | 119100 | 998 |
| 357 | 20240814 | 132900 | 173059442700 | 119300 | 119100 | 119400 | 119000 | 1072 |
| 358 | 20240814 | 132800 | 172931692300 | 119100 | 119000 | 119100 | 118900 | 721 |
| 359 | 20240814 | 132700 | 172845897300 | 119000 | 119400 | 119400 | 119000 | 4925 |
| 360 | 20240814 | 132600 | 172259220300 | 119400 | 119400 | 119500 | 119300 | 1396 |
| 361 | 20240814 | 132500 | 172092547300 | 119400 | 119500 | 119500 | 119300 | 588 |
| 362 | 20240814 | 132400 | 172022374700 | 119500 | 119400 | 119500 | 119300 | 2321 |
| 363 | 20240814 | 132300 | 171745262000 | 119400 | 119300 | 119400 | 119300 | 400 |
| 364 | 20240814 | 132200 | 171697528300 | 119400 | 119400 | 119400 | 119300 | 812 |
| 365 | 20240814 | 132100 | 171600603400 | 119400 | 119400 | 119500 | 119300 | 1064 |
| 366 | 20240814 | 132000 | 171473563700 | 119400 | 119500 | 119500 | 119300 | 620 |
| 367 | 20240814 | 131900 | 171399530800 | 119400 | 119600 | 119600 | 119200 | 3633 |
| 368 | 20240814 | 131800 | 170965569100 | 119600 | 119600 | 119700 | 119500 | 1132 |
| 369 | 20240814 | 131700 | 170830201400 | 119600 | 119700 | 119700 | 119600 | 1808 |
| 370 | 20240814 | 131600 | 170613900200 | 119700 | 119700 | 119800 | 119600 | 5770 |
| 371 | 20240814 | 131500 | 169923094600 | 119700 | 119600 | 119700 | 119600 | 1127 |
| 372 | 20240814 | 131400 | 169788273600 | 119600 | 119500 | 119600 | 119500 | 2156 |
| 373 | 20240814 | 131300 | 169530425900 | 119600 | 119600 | 119600 | 119400 | 1986 |
| 374 | 20240814 | 131200 | 169293088000 | 119600 | 119500 | 119600 | 119400 | 1663 |
| 375 | 20240814 | 131100 | 169094377200 | 119500 | 119500 | 119500 | 119400 | 453 |
| 376 | 20240814 | 131000 | 169040246100 | 119500 | 119500 | 119500 | 119400 | 1002 |
| 377 | 20240814 | 130900 | 168920515800 | 119400 | 119500 | 119500 | 119400 | 1624 |
| 378 | 20240814 | 130800 | 168726467300 | 119500 | 119400 | 119500 | 119300 | 688 |
| 379 | 20240814 | 130700 | 168644308100 | 119400 | 119200 | 119400 | 119100 | 2642 |
| 380 | 20240814 | 130600 | 168329239000 | 119200 | 119100 | 119200 | 119000 | 861 |
| 381 | 20240814 | 130500 | 168226692000 | 119200 | 119100 | 119200 | 118900 | 699 |
| 382 | 20240814 | 130400 | 168143453200 | 119100 | 119100 | 119100 | 118900 | 1274 |
| 383 | 20240814 | 130300 | 167991877500 | 119000 | 119200 | 119200 | 119000 | 1341 |
| 384 | 20240814 | 130200 | 167832171300 | 119100 | 119200 | 119200 | 119100 | 603 |
| 385 | 20240814 | 130100 | 167760296300 | 119200 | 119200 | 119200 | 119100 | 1599 |
| 386 | 20240814 | 130000 | 167569797000 | 119200 | 119200 | 119200 | 119100 | 1584 |
| 387 | 20240814 | 125900 | 167380990000 | 119200 | 119000 | 119200 | 118900 | 2464 |
| 388 | 20240814 | 125800 | 167087662300 | 119000 | 119000 | 119000 | 118900 | 1027 |
| 389 | 20240814 | 125700 | 166965514400 | 119000 | 118800 | 119000 | 118700 | 1599 |
| 390 | 20240814 | 125600 | 166775361900 | 118900 | 118700 | 118900 | 118700 | 991 |
| 391 | 20240814 | 125500 | 166657646800 | 118700 | 118700 | 118800 | 118700 | 566 |
| 392 | 20240814 | 125400 | 166590447700 | 118700 | 118800 | 118800 | 118600 | 695 |
| 393 | 20240814 | 125300 | 166507930600 | 118800 | 118800 | 118900 | 118700 | 1056 |
| 394 | 20240814 | 125200 | 166382486200 | 118800 | 118900 | 118900 | 118700 | 2196 |
| 395 | 20240814 | 125100 | 166121639300 | 118900 | 119100 | 119200 | 118800 | 1710 |
| 396 | 20240814 | 125000 | 165918108100 | 119100 | 119200 | 119200 | 119000 | 2012 |
| 397 | 20240814 | 124900 | 165678488500 | 119200 | 118900 | 119200 | 118800 | 2849 |
| 398 | 20240814 | 124800 | 165339266900 | 118800 | 118700 | 118900 | 118700 | 910 |
| 399 | 20240814 | 124700 | 165231166500 | 118700 | 118600 | 118800 | 118500 | 1191 |
| 400 | 20240814 | 124600 | 165089863700 | 118600 | 118500 | 118600 | 118400 | 1315 |
| 401 | 20240814 | 124500 | 164934048600 | 118500 | 118500 | 118600 | 118400 | 520 |
| 402 | 20240814 | 124400 | 164872441700 | 118600 | 118600 | 118700 | 118400 | 4033 |
| 403 | 20240814 | 124300 | 164394366600 | 118600 | 118600 | 118600 | 118500 | 698 |
| 404 | 20240814 | 124200 | 164311605400 | 118600 | 118600 | 118700 | 118400 | 478 |
| 405 | 20240814 | 124100 | 164254935600 | 118600 | 118300 | 118600 | 118200 | 5420 |
| 406 | 20240814 | 124000 | 163613107500 | 118300 | 118400 | 118500 | 118300 | 2056 |
| 407 | 20240814 | 123900 | 163369758500 | 118400 | 118700 | 118700 | 118200 | 5663 |
| 408 | 20240814 | 123800 | 162699415700 | 118700 | 118900 | 118900 | 118400 | 7378 |
| 409 | 20240814 | 123700 | 161824380500 | 118900 | 119200 | 119300 | 118800 | 5457 |
| 410 | 20240814 | 123600 | 161174883500 | 119200 | 119200 | 119300 | 119100 | 1495 |
| 411 | 20240814 | 123500 | 160996712800 | 119100 | 119200 | 119200 | 119000 | 913 |
| 412 | 20240814 | 123400 | 160887927700 | 119100 | 119100 | 119200 | 119000 | 1808 |
| 413 | 20240814 | 123300 | 160672659400 | 119100 | 119000 | 119100 | 119000 | 1779 |
| 414 | 20240814 | 123200 | 160460927800 | 119100 | 119100 | 119200 | 119000 | 1226 |
| 415 | 20240814 | 123100 | 160314922100 | 119100 | 119200 | 119200 | 119000 | 7429 |
| 416 | 20240814 | 123000 | 159430721000 | 119100 | 119700 | 119700 | 119100 | 10090 |
| 417 | 20240814 | 122900 | 158226094500 | 119600 | 119600 | 119700 | 119600 | 613 |
| 418 | 20240814 | 122800 | 158152760900 | 119600 | 119700 | 119700 | 119600 | 1480 |
| 419 | 20240814 | 122700 | 157975718400 | 119700 | 119700 | 119700 | 119600 | 726 |
| 420 | 20240814 | 122600 | 157888833200 | 119700 | 119700 | 119700 | 119500 | 1105 |
| 421 | 20240814 | 122500 | 157756680600 | 119500 | 119700 | 119700 | 119500 | 751 |
| 422 | 20240814 | 122400 | 157666854000 | 119600 | 119600 | 119600 | 119500 | 969 |
| 423 | 20240814 | 122300 | 157550999100 | 119600 | 119600 | 119700 | 119500 | 2666 |
| 424 | 20240814 | 122200 | 157232156600 | 119600 | 119700 | 119700 | 119600 | 965 |
| 425 | 20240814 | 122100 | 157116692100 | 119700 | 119700 | 119700 | 119600 | 505 |
| 426 | 20240814 | 122000 | 157056258800 | 119700 | 119700 | 119700 | 119600 | 766 |
| 427 | 20240814 | 121900 | 156964579900 | 119700 | 119700 | 119700 | 119600 | 1004 |
| 428 | 20240814 | 121800 | 156844443300 | 119700 | 119800 | 119800 | 119600 | 3350 |
| 429 | 20240814 | 121700 | 156443538100 | 119800 | 119800 | 119900 | 119700 | 694 |
| 430 | 20240814 | 121600 | 156360400500 | 119800 | 119900 | 119900 | 119800 | 1161 |
| 431 | 20240814 | 121500 | 156221274400 | 119900 | 119900 | 119900 | 119800 | 1494 |
| 432 | 20240814 | 121400 | 156042239600 | 119900 | 120000 | 120000 | 119900 | 618 |
| 433 | 20240814 | 121300 | 155968126300 | 120000 | 120000 | 120000 | 119900 | 865 |
| 434 | 20240814 | 121200 | 155864380100 | 119900 | 119900 | 120000 | 119800 | 888 |
| 435 | 20240814 | 121100 | 155757938600 | 119900 | 120000 | 120000 | 119900 | 1073 |
| 436 | 20240814 | 121000 | 155629242000 | 120000 | 119900 | 120000 | 119900 | 2411 |
| 437 | 20240814 | 120900 | 155339967400 | 119900 | 120000 | 120000 | 119900 | 1043 |
| 438 | 20240814 | 120800 | 155214878000 | 120000 | 120000 | 120100 | 119900 | 1029 |
| 439 | 20240814 | 120700 | 155091447100 | 120100 | 120100 | 120100 | 120000 | 1746 |
| 440 | 20240814 | 120600 | 154881808000 | 120100 | 120000 | 120100 | 120000 | 653 |
| 441 | 20240814 | 120500 | 154803392400 | 120100 | 120000 | 120100 | 120000 | 1218 |
| 442 | 20240814 | 120400 | 154657174200 | 120100 | 120100 | 120100 | 120000 | 1269 |
| 443 | 20240814 | 120300 | 154504878100 | 120100 | 120100 | 120100 | 120000 | 982 |
| 444 | 20240814 | 120200 | 154386943900 | 120100 | 120100 | 120100 | 120000 | 790 |
| 445 | 20240814 | 120100 | 154292073200 | 120100 | 120000 | 120100 | 119900 | 471 |
| 446 | 20240814 | 120000 | 154235520800 | 120000 | 120000 | 120000 | 119900 | 1126 |
| 447 | 20240814 | 115900 | 154100445700 | 120000 | 120100 | 120100 | 119900 | 1595 |
| 448 | 20240814 | 115800 | 153908947000 | 120000 | 119900 | 120100 | 119800 | 1496 |
| 449 | 20240814 | 115700 | 153729474400 | 119900 | 119800 | 119900 | 119700 | 782 |
| 450 | 20240814 | 115600 | 153635802400 | 119800 | 119700 | 119800 | 119700 | 1310 |
| 451 | 20240814 | 115500 | 153478928300 | 119800 | 119900 | 119900 | 119700 | 1087 |
| 452 | 20240814 | 115400 | 153348757600 | 119900 | 119700 | 119900 | 119600 | 1183 |
| 453 | 20240814 | 115300 | 153207113600 | 119600 | 119800 | 119800 | 119600 | 1060 |
| 454 | 20240814 | 115200 | 153080226400 | 119700 | 119700 | 119800 | 119500 | 3214 |
| 455 | 20240814 | 115100 | 152695847200 | 119700 | 119700 | 119800 | 119600 | 1534 |
| 456 | 20240814 | 115000 | 152512291700 | 119700 | 120100 | 120100 | 119700 | 4079 |
| 457 | 20240814 | 114900 | 152023484000 | 120100 | 120000 | 120100 | 120000 | 834 |
| 458 | 20240814 | 114800 | 151923352500 | 120100 | 120000 | 120100 | 120000 | 792 |
| 459 | 20240814 | 114700 | 151828295400 | 120100 | 120000 | 120100 | 120000 | 1084 |
| 460 | 20240814 | 114600 | 151698114100 | 120100 | 120000 | 120100 | 120000 | 849 |
| 461 | 20240814 | 114500 | 151596187900 | 120000 | 120000 | 120100 | 120000 | 1342 |
| 462 | 20240814 | 114400 | 151435095400 | 120100 | 120100 | 120100 | 120000 | 818 |
| 463 | 20240814 | 114300 | 151336885400 | 120100 | 120100 | 120100 | 120000 | 499 |
| 464 | 20240814 | 114200 | 151276959400 | 120100 | 120100 | 120200 | 120000 | 1758 |
| 465 | 20240814 | 114100 | 151065855300 | 120100 | 120000 | 120100 | 119900 | 2205 |
| 466 | 20240814 | 114000 | 150801226200 | 120000 | 120000 | 120000 | 119900 | 708 |
| 467 | 20240814 | 113900 | 150716281100 | 120000 | 119700 | 120000 | 119700 | 1487 |
| 468 | 20240814 | 113800 | 150537993600 | 119800 | 119900 | 119900 | 119600 | 2844 |
| 469 | 20240814 | 113700 | 150197402200 | 119900 | 119900 | 120000 | 119800 | 808 |
| 470 | 20240814 | 113600 | 150100527600 | 119900 | 119800 | 120000 | 119700 | 1079 |
| 471 | 20240814 | 113500 | 149971203800 | 119800 | 120000 | 120000 | 119800 | 1170 |
| 472 | 20240814 | 113400 | 149830945300 | 120000 | 119900 | 120000 | 119900 | 682 |
| 473 | 20240814 | 113300 | 149749131400 | 119900 | 120000 | 120000 | 119800 | 1222 |
| 474 | 20240814 | 113200 | 149602559100 | 120000 | 119700 | 120000 | 119600 | 3379 |
| 475 | 20240814 | 113100 | 149197688000 | 119700 | 119900 | 119900 | 119700 | 2266 |
| 476 | 20240814 | 113000 | 148926337200 | 119800 | 119900 | 119900 | 119800 | 2026 |
| 477 | 20240814 | 112900 | 148683572100 | 119900 | 119900 | 120000 | 119900 | 2132 |
| 478 | 20240814 | 112800 | 148427880600 | 120000 | 119900 | 120000 | 119800 | 1031 |
| 479 | 20240814 | 112700 | 148304248200 | 119900 | 120200 | 120200 | 119800 | 2745 |
| 480 | 20240814 | 112600 | 147974986600 | 120200 | 120300 | 120300 | 120100 | 745 |
| 481 | 20240814 | 112500 | 147885454300 | 120300 | 120300 | 120300 | 120100 | 1689 |
| 482 | 20240814 | 112400 | 147682392100 | 120300 | 120300 | 120400 | 120200 | 912 |
| 483 | 20240814 | 112300 | 147572689600 | 120300 | 120300 | 120400 | 120200 | 1123 |
| 484 | 20240814 | 112200 | 147437569900 | 120300 | 120400 | 120400 | 120300 | 1187 |
| 485 | 20240814 | 112100 | 147294719700 | 120400 | 120500 | 120500 | 120300 | 1856 |
| 486 | 20240814 | 112000 | 147071211000 | 120500 | 120600 | 120600 | 120500 | 1802 |
| 487 | 20240814 | 111900 | 146853934000 | 120600 | 120400 | 120600 | 120300 | 4947 |
| 488 | 20240814 | 111800 | 146258215100 | 120400 | 120200 | 120400 | 120200 | 3034 |
| 489 | 20240814 | 111700 | 145893087200 | 120200 | 119900 | 120200 | 119800 | 3628 |
| 490 | 20240814 | 111600 | 145457564900 | 119900 | 120000 | 120000 | 119800 | 1864 |
| 491 | 20240814 | 111500 | 145234051700 | 120000 | 120000 | 120100 | 119700 | 1183 |
| 492 | 20240814 | 111400 | 145092169200 | 120000 | 119900 | 120100 | 119600 | 5020 |
| 493 | 20240814 | 111300 | 144490326700 | 119900 | 119700 | 119900 | 119700 | 1257 |
| 494 | 20240814 | 111200 | 144339719700 | 119600 | 119800 | 120000 | 119600 | 5245 |
| 495 | 20240814 | 111100 | 143711610900 | 119800 | 119900 | 120000 | 119700 | 4464 |
| 496 | 20240814 | 111000 | 143176966900 | 120000 | 119900 | 120000 | 119700 | 3776 |
| 497 | 20240814 | 110900 | 142724341700 | 119900 | 119900 | 120000 | 119800 | 3926 |
| 498 | 20240814 | 110800 | 142253698700 | 120000 | 120000 | 120000 | 119900 | 1411 |
| 499 | 20240814 | 110700 | 142084452500 | 120000 | 119800 | 120000 | 119700 | 2659 |
| 500 | 20240814 | 110600 | 141765700700 | 119800 | 119700 | 119800 | 119700 | 1352 |
| 501 | 20240814 | 110500 | 141603771800 | 119600 | 119800 | 119900 | 119500 | 6665 |
| 502 | 20240814 | 110400 | 140806196800 | 119900 | 120300 | 120300 | 119700 | 6720 |
| 503 | 20240814 | 110300 | 140000032300 | 120200 | 120400 | 120400 | 120100 | 2325 |
| 504 | 20240814 | 110200 | 139720489400 | 120300 | 120500 | 120500 | 120300 | 1604 |
| 505 | 20240814 | 110100 | 139527467600 | 120500 | 120400 | 120500 | 120400 | 2751 |
| 506 | 20240814 | 110000 | 139196145200 | 120400 | 120300 | 120500 | 120300 | 2033 |
| 507 | 20240814 | 105900 | 138951257100 | 120400 | 120400 | 120500 | 120300 | 1285 |
| 508 | 20240814 | 105800 | 138796518700 | 120400 | 120400 | 120500 | 120300 | 2131 |
| 509 | 20240814 | 105700 | 138540044800 | 120300 | 120600 | 120600 | 120300 | 2070 |
| 510 | 20240814 | 105600 | 138290657200 | 120500 | 120300 | 120600 | 120300 | 3080 |
| 511 | 20240814 | 105500 | 137919634900 | 120400 | 120400 | 120400 | 120300 | 2462 |
| 512 | 20240814 | 105400 | 137623353100 | 120400 | 120200 | 120400 | 120200 | 1379 |
| 513 | 20240814 | 105300 | 137457445100 | 120200 | 120300 | 120300 | 120200 | 2537 |
| 514 | 20240814 | 105200 | 137152312500 | 120200 | 120100 | 120300 | 119700 | 14020 |
| 515 | 20240814 | 105100 | 135470271000 | 120100 | 120400 | 120400 | 120100 | 2623 |
| 516 | 20240814 | 105000 | 135154955800 | 120400 | 120200 | 120500 | 120200 | 2012 |
| 517 | 20240814 | 104900 | 134912899600 | 120300 | 120300 | 120400 | 120100 | 4803 |
| 518 | 20240814 | 104800 | 134335398200 | 120300 | 120600 | 120700 | 120300 | 2343 |
| 519 | 20240814 | 104700 | 134053014000 | 120700 | 120800 | 120800 | 120500 | 1965 |
| 520 | 20240814 | 104600 | 133816005400 | 120800 | 120900 | 120900 | 120500 | 8902 |
| 521 | 20240814 | 104500 | 132740203400 | 120800 | 120600 | 120900 | 120600 | 4176 |
| 522 | 20240814 | 104400 | 132235932100 | 120600 | 120800 | 120800 | 120400 | 3791 |
| 523 | 20240814 | 104300 | 131778761100 | 120800 | 120900 | 121000 | 120700 | 4845 |
| 524 | 20240814 | 104200 | 131193164200 | 121000 | 121000 | 121000 | 120800 | 2765 |
| 525 | 20240814 | 104100 | 130858804000 | 120900 | 120500 | 121000 | 120500 | 7924 |
| 526 | 20240814 | 104000 | 129901461700 | 120500 | 120700 | 120700 | 120500 | 3277 |
| 527 | 20240814 | 103900 | 129506426700 | 120700 | 120600 | 120700 | 120500 | 5437 |
| 528 | 20240814 | 103800 | 128850848300 | 120600 | 120800 | 120900 | 120500 | 5012 |
| 529 | 20240814 | 103700 | 128246176700 | 120900 | 121000 | 121100 | 120800 | 8238 |
| 530 | 20240814 | 103600 | 127249704400 | 121100 | 120600 | 121100 | 120600 | 9940 |
| 531 | 20240814 | 103500 | 126048093800 | 120700 | 121000 | 121000 | 120600 | 5386 |
| 532 | 20240814 | 103400 | 125397762000 | 121000 | 120600 | 121000 | 120500 | 6878 |
| 533 | 20240814 | 103300 | 124567059000 | 120600 | 121000 | 121100 | 120500 | 13014 |
| 534 | 20240814 | 103200 | 122994603200 | 121000 | 120700 | 121200 | 120600 | 25528 |
| 535 | 20240814 | 103100 | 119907382100 | 120800 | 120300 | 120800 | 120200 | 9334 |
| 536 | 20240814 | 103000 | 118782066000 | 120300 | 120400 | 120700 | 120200 | 8802 |
| 537 | 20240814 | 102900 | 117721874000 | 120500 | 120700 | 120800 | 120100 | 11832 |
| 538 | 20240814 | 102800 | 116296527200 | 120700 | 121100 | 121200 | 120600 | 30027 |
| 539 | 20240814 | 102700 | 112665488500 | 121200 | 119200 | 121200 | 119100 | 104818 |
| 540 | 20240814 | 102600 | 100093343900 | 119200 | 119200 | 119200 | 119100 | 2232 |
| 541 | 20240814 | 102500 | 99827480300 | 119100 | 119100 | 119200 | 119000 | 2190 |
| 542 | 20240814 | 102400 | 99566583200 | 119100 | 119100 | 119100 | 119000 | 2287 |
| 543 | 20240814 | 102300 | 99294221700 | 119100 | 119200 | 119200 | 119000 | 9974 |
| 544 | 20240814 | 102200 | 98105474700 | 119100 | 118600 | 119200 | 118500 | 22538 |
| 545 | 20240814 | 102100 | 95425059500 | 118600 | 118600 | 118600 | 118500 | 1962 |
| 546 | 20240814 | 102000 | 95192405600 | 118500 | 118600 | 118600 | 118400 | 996 |
| 547 | 20240814 | 101900 | 95074345500 | 118500 | 118500 | 118600 | 118500 | 1106 |
| 548 | 20240814 | 101800 | 94943233200 | 118500 | 118600 | 118700 | 118500 | 1541 |
| 549 | 20240814 | 101700 | 94760426600 | 118700 | 118700 | 118700 | 118600 | 1118 |
| 550 | 20240814 | 101600 | 94627791600 | 118700 | 118700 | 118800 | 118500 | 2222 |
| 551 | 20240814 | 101500 | 94364163400 | 118700 | 118700 | 118800 | 118600 | 2540 |
| 552 | 20240814 | 101400 | 94062664600 | 118700 | 118300 | 118800 | 118200 | 5183 |
| 553 | 20240814 | 101300 | 93448586600 | 118200 | 118100 | 118300 | 117900 | 3028 |
| 554 | 20240814 | 101200 | 93091117100 | 118200 | 118500 | 118600 | 118100 | 3227 |
| 555 | 20240814 | 101100 | 92708988200 | 118600 | 118700 | 118800 | 118500 | 3720 |
| 556 | 20240814 | 101000 | 92267670500 | 118700 | 118900 | 118900 | 118700 | 8457 |
| 557 | 20240814 | 100900 | 91262894100 | 118900 | 118900 | 118900 | 118700 | 3342 |
| 558 | 20240814 | 100800 | 90865719100 | 118800 | 118700 | 118900 | 118600 | 6330 |
| 559 | 20240814 | 100700 | 90113770900 | 118700 | 118400 | 118700 | 118400 | 3693 |
| 560 | 20240814 | 100600 | 89675938100 | 118400 | 118100 | 118600 | 118000 | 7591 |
| 561 | 20240814 | 100500 | 88777292800 | 118200 | 117900 | 118200 | 117900 | 3366 |
| 562 | 20240814 | 100400 | 88379985000 | 117900 | 117900 | 118000 | 117900 | 1427 |
| 563 | 20240814 | 100300 | 88211706300 | 117900 | 117900 | 118000 | 117900 | 739 |
| 564 | 20240814 | 100200 | 88124523000 | 117900 | 117900 | 118000 | 117800 | 3037 |
| 565 | 20240814 | 100100 | 87766498500 | 117800 | 118100 | 118100 | 117800 | 2683 |
| 566 | 20240814 | 100000 | 87450057500 | 118100 | 118100 | 118200 | 118000 | 2727 |
| 567 | 20240814 | 095900 | 87128148500 | 118100 | 118200 | 118200 | 118000 | 2434 |
| 568 | 20240814 | 095800 | 86840600400 | 118200 | 118200 | 118300 | 118000 | 3082 |
| 569 | 20240814 | 095700 | 86476661600 | 118200 | 118500 | 118500 | 118100 | 2993 |
| 570 | 20240814 | 095600 | 86122660100 | 118500 | 118700 | 118700 | 118400 | 3981 |
| 571 | 20240814 | 095500 | 85650787200 | 118600 | 118600 | 118700 | 118400 | 2965 |
| 572 | 20240814 | 095400 | 85299063000 | 118600 | 119000 | 119100 | 118400 | 8375 |
| 573 | 20240814 | 095300 | 84304616000 | 118900 | 118900 | 119200 | 118800 | 29368 |
| 574 | 20240814 | 095200 | 80809154900 | 118900 | 118600 | 118900 | 118600 | 4350 |
| 575 | 20240814 | 095100 | 80292086600 | 118700 | 118500 | 118900 | 118400 | 17538 |
| 576 | 20240814 | 095000 | 78211387600 | 118500 | 118500 | 118500 | 118400 | 2691 |
| 577 | 20240814 | 094900 | 77892622200 | 118500 | 118400 | 118500 | 118400 | 2739 |
| 578 | 20240814 | 094800 | 77568160000 | 118400 | 118300 | 118500 | 118200 | 3895 |
| 579 | 20240814 | 094700 | 77107087700 | 118400 | 118600 | 118600 | 118300 | 2781 |
| 580 | 20240814 | 094600 | 76777642700 | 118600 | 118000 | 118700 | 117900 | 21780 |
| 581 | 20240814 | 094500 | 74199077000 | 117900 | 118200 | 118200 | 117900 | 4929 |
| 582 | 20240814 | 094400 | 73617001600 | 118200 | 118100 | 118300 | 118000 | 5591 |
| 583 | 20240814 | 094300 | 72956372400 | 118100 | 118000 | 118100 | 117900 | 8093 |
| 584 | 20240814 | 094200 | 72001484700 | 117900 | 117800 | 118000 | 117800 | 6053 |
| 585 | 20240814 | 094100 | 71287925100 | 117700 | 117500 | 117800 | 117500 | 2665 |
| 586 | 20240814 | 094000 | 70974191400 | 117500 | 117200 | 117900 | 117000 | 12815 |
| 587 | 20240814 | 093900 | 69468359300 | 117200 | 117700 | 117700 | 117000 | 6114 |
| 588 | 20240814 | 093800 | 68750631200 | 117700 | 117600 | 117700 | 117500 | 3616 |
| 589 | 20240814 | 093700 | 68325313000 | 117600 | 117100 | 117600 | 117100 | 6361 |
| 590 | 20240814 | 093600 | 67578917000 | 117200 | 117000 | 117200 | 116900 | 2734 |
| 591 | 20240814 | 093500 | 67258960700 | 117000 | 117100 | 117200 | 116900 | 3159 |
| 592 | 20240814 | 093400 | 66889128500 | 117100 | 116800 | 117200 | 116600 | 12393 |
| 593 | 20240814 | 093300 | 65441187200 | 116800 | 117200 | 117300 | 116700 | 8352 |
| 594 | 20240814 | 093200 | 64464334600 | 117200 | 117400 | 117500 | 117100 | 4407 |
| 595 | 20240814 | 093100 | 63947649300 | 117400 | 117000 | 117600 | 117000 | 7281 |
| 596 | 20240814 | 093000 | 63094362000 | 117000 | 117600 | 117600 | 117000 | 21715 |
| 597 | 20240814 | 092900 | 60548136700 | 117500 | 117700 | 117700 | 117500 | 6362 |
| 598 | 20240814 | 092800 | 59799968400 | 117600 | 117800 | 117800 | 117600 | 3607 |
| 599 | 20240814 | 092700 | 59375358800 | 117800 | 117900 | 118000 | 117600 | 6307 |
| 600 | 20240814 | 092600 | 58632767900 | 118000 | 117700 | 118100 | 117700 | 8388 |
| 601 | 20240814 | 092500 | 57643438500 | 117700 | 117700 | 117800 | 117600 | 7211 |
| 602 | 20240814 | 092400 | 56794790500 | 117600 | 118000 | 118000 | 117600 | 11261 |
| 603 | 20240814 | 092300 | 55468561500 | 118000 | 118100 | 118100 | 117900 | 3808 |
| 604 | 20240814 | 092200 | 55019127700 | 118100 | 118000 | 118100 | 118000 | 4949 |
| 605 | 20240814 | 092100 | 54434959400 | 118100 | 118200 | 118300 | 118000 | 3802 |
| 606 | 20240814 | 092000 | 53985876500 | 118300 | 118400 | 118500 | 118200 | 5914 |
| 607 | 20240814 | 091900 | 53285942900 | 118400 | 118000 | 118500 | 118000 | 5459 |
| 608 | 20240814 | 091800 | 52640113700 | 118100 | 118100 | 118100 | 117900 | 4921 |
| 609 | 20240814 | 091700 | 52059432100 | 118100 | 117900 | 118100 | 117800 | 8843 |
| 610 | 20240814 | 091600 | 51017098000 | 117900 | 118400 | 118500 | 117800 | 14106 |
| 611 | 20240814 | 091500 | 49350563400 | 118500 | 118200 | 118500 | 118200 | 5287 |
| 612 | 20240814 | 091400 | 48724564700 | 118300 | 118400 | 118600 | 118100 | 7237 |
| 613 | 20240814 | 091300 | 47868740400 | 118500 | 118900 | 119000 | 118400 | 16195 |
| 614 | 20240814 | 091200 | 45945767400 | 118900 | 118500 | 118900 | 118400 | 13088 |
| 615 | 20240814 | 091100 | 44392430800 | 118400 | 118000 | 118600 | 118000 | 13041 |
| 616 | 20240814 | 091000 | 42849735800 | 118000 | 118000 | 118100 | 118000 | 5950 |
| 617 | 20240814 | 090900 | 42147452700 | 118100 | 118400 | 118400 | 118000 | 11683 |
| 618 | 20240814 | 090800 | 40766536200 | 118300 | 118400 | 118600 | 118200 | 9902 |
| 619 | 20240814 | 090700 | 39594587400 | 118300 | 118800 | 119000 | 118300 | 24980 |
| 620 | 20240814 | 090600 | 36627612900 | 118800 | 117900 | 118900 | 117900 | 29761 |
| 621 | 20240814 | 090500 | 33102858500 | 117900 | 118000 | 118200 | 117600 | 15978 |
| 622 | 20240814 | 090400 | 31220217400 | 117900 | 117900 | 118200 | 117700 | 31263 |
| 623 | 20240814 | 090300 | 27532702700 | 117900 | 118000 | 118200 | 117500 | 23818 |
| 624 | 20240814 | 090200 | 24723315300 | 117900 | 119000 | 119100 | 117800 | 42453 |
| 625 | 20240814 | 090100 | 19690915900 | 119100 | 119100 | 119300 | 118900 | 40686 |
| 626 | 20240814 | 090000 | 14845357400 | 119200 | 119300 | 119300 | 118800 | 124530 |