35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240816 | 185300 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 17409 |
| 3 | 20240816 | 185200 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 4 | 20240816 | 185100 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 5 | 20240816 | 185000 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 6 | 20240816 | 184900 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 7 | 20240816 | 184800 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 8 | 20240816 | 184700 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 9 | 20240816 | 184600 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 10 | 20240816 | 184500 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 11 | 20240816 | 184400 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 12 | 20240816 | 184300 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 13 | 20240816 | 184200 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 14 | 20240816 | 184100 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 15 | 20240816 | 184000 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 16 | 20240816 | 183900 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 17 | 20240816 | 183800 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 18 | 20240816 | 183700 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 19 | 20240816 | 183600 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 20 | 20240816 | 183500 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 21 | 20240816 | 183400 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 22 | 20240816 | 183300 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 23 | 20240816 | 183200 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 24 | 20240816 | 183100 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 25 | 20240816 | 183000 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 26 | 20240816 | 182900 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 27 | 20240816 | 182800 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 28 | 20240816 | 182700 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 29 | 20240816 | 182600 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 30 | 20240816 | 182500 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 31 | 20240816 | 182400 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 32 | 20240816 | 182300 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 17409 |
| 33 | 20240816 | 182200 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 34 | 20240816 | 182100 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 35 | 20240816 | 182000 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 36 | 20240816 | 181900 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 37 | 20240816 | 181800 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 38 | 20240816 | 181700 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 39 | 20240816 | 181600 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 40 | 20240816 | 181500 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 41 | 20240816 | 181400 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 42 | 20240816 | 181300 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 43 | 20240816 | 181200 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 44 | 20240816 | 181100 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 45 | 20240816 | 181000 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 46 | 20240816 | 180900 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 47 | 20240816 | 180800 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 48 | 20240816 | 180700 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 49 | 20240816 | 180600 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 50 | 20240816 | 180500 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 51 | 20240816 | 180400 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 52 | 20240816 | 180300 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 53 | 20240816 | 180200 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 54 | 20240816 | 180100 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 55 | 20240816 | 180000 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 56 | 20240816 | 175900 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 57 | 20240816 | 175800 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 58 | 20240816 | 175700 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 59 | 20240816 | 175600 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 60 | 20240816 | 175500 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 61 | 20240816 | 175400 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 62 | 20240816 | 175300 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 17409 |
| 63 | 20240816 | 175200 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 64 | 20240816 | 175100 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 65 | 20240816 | 175000 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 66 | 20240816 | 174900 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 67 | 20240816 | 174800 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 68 | 20240816 | 174700 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 69 | 20240816 | 174600 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 70 | 20240816 | 174500 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 71 | 20240816 | 174400 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 72 | 20240816 | 174300 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 73 | 20240816 | 174200 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 74 | 20240816 | 174100 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 75 | 20240816 | 174000 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 76 | 20240816 | 173900 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 77 | 20240816 | 173800 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 78 | 20240816 | 173700 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 79 | 20240816 | 173600 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 80 | 20240816 | 173500 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 81 | 20240816 | 173400 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 82 | 20240816 | 173300 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 83 | 20240816 | 173200 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 84 | 20240816 | 173100 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 85 | 20240816 | 173000 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 86 | 20240816 | 172900 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 87 | 20240816 | 172800 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 88 | 20240816 | 172700 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 89 | 20240816 | 172600 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 90 | 20240816 | 172500 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 91 | 20240816 | 172400 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 92 | 20240816 | 172300 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 17409 |
| 93 | 20240816 | 172200 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 94 | 20240816 | 172100 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 95 | 20240816 | 172000 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 96 | 20240816 | 171900 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 97 | 20240816 | 171800 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 98 | 20240816 | 171700 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 99 | 20240816 | 171600 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 100 | 20240816 | 171500 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 101 | 20240816 | 171400 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 102 | 20240816 | 171300 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 103 | 20240816 | 171200 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 104 | 20240816 | 171100 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 105 | 20240816 | 171000 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 106 | 20240816 | 170900 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 107 | 20240816 | 170800 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 108 | 20240816 | 170700 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 109 | 20240816 | 170600 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 110 | 20240816 | 170500 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 111 | 20240816 | 170400 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 112 | 20240816 | 170300 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 113 | 20240816 | 170200 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 114 | 20240816 | 170100 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 115 | 20240816 | 170000 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 116 | 20240816 | 165900 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 117 | 20240816 | 165800 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 118 | 20240816 | 165700 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 119 | 20240816 | 165600 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 120 | 20240816 | 165500 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 121 | 20240816 | 165400 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 122 | 20240816 | 165300 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 17409 |
| 123 | 20240816 | 165200 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 124 | 20240816 | 165100 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 125 | 20240816 | 165000 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 126 | 20240816 | 164900 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 127 | 20240816 | 164800 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 128 | 20240816 | 164700 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 129 | 20240816 | 164600 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 130 | 20240816 | 164500 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 131 | 20240816 | 164400 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 132 | 20240816 | 164300 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 133 | 20240816 | 164200 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 134 | 20240816 | 164100 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 135 | 20240816 | 164000 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 136 | 20240816 | 163900 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 137 | 20240816 | 163800 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 138 | 20240816 | 163700 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 139 | 20240816 | 163600 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 140 | 20240816 | 163500 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 141 | 20240816 | 163400 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 142 | 20240816 | 163300 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 143 | 20240816 | 163200 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 144 | 20240816 | 163100 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 145 | 20240816 | 163000 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 146 | 20240816 | 162900 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 147 | 20240816 | 162800 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 148 | 20240816 | 162700 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 149 | 20240816 | 162600 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 150 | 20240816 | 162500 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 151 | 20240816 | 162400 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 152 | 20240816 | 162300 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 17409 |
| 153 | 20240816 | 162200 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 154 | 20240816 | 162100 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 155 | 20240816 | 162000 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 156 | 20240816 | 161900 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 157 | 20240816 | 161800 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 158 | 20240816 | 161700 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 159 | 20240816 | 161600 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 160 | 20240816 | 161500 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 161 | 20240816 | 161400 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 162 | 20240816 | 161300 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 163 | 20240816 | 161200 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 164 | 20240816 | 161100 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 165 | 20240816 | 161000 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 166 | 20240816 | 160900 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 167 | 20240816 | 160800 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 168 | 20240816 | 160700 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 169 | 20240816 | 160600 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 170 | 20240816 | 160500 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 171 | 20240816 | 160400 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 172 | 20240816 | 160300 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 173 | 20240816 | 160200 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 174 | 20240816 | 160100 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 175 | 20240816 | 160000 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 176 | 20240816 | 155900 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 177 | 20240816 | 155800 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 178 | 20240816 | 155700 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 179 | 20240816 | 155600 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 180 | 20240816 | 155500 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 181 | 20240816 | 155400 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 182 | 20240816 | 155300 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 17409 |
| 183 | 20240816 | 155200 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 184 | 20240816 | 155100 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 185 | 20240816 | 155000 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 186 | 20240816 | 154900 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 187 | 20240816 | 154800 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 188 | 20240816 | 154700 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 189 | 20240816 | 154600 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 190 | 20240816 | 154500 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 191 | 20240816 | 154400 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 192 | 20240816 | 154300 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 193 | 20240816 | 154200 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 194 | 20240816 | 154100 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 195 | 20240816 | 154000 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 196 | 20240816 | 153900 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 197 | 20240816 | 153800 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 198 | 20240816 | 153700 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 199 | 20240816 | 153600 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 200 | 20240816 | 153500 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 201 | 20240816 | 153400 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 202 | 20240816 | 153300 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 203 | 20240816 | 153200 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 204 | 20240816 | 153100 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 0 |
| 205 | 20240816 | 153000 | 107073506700 | 179300 | 179300 | 179300 | 179300 | 17409 |
| 206 | 20240816 | 152900 | 103952073000 | 179800 | 179800 | 179800 | 179800 | 0 |
| 207 | 20240816 | 152800 | 103952073000 | 179800 | 179800 | 179800 | 179800 | 0 |
| 208 | 20240816 | 152700 | 103952073000 | 179800 | 179800 | 179800 | 179800 | 0 |
| 209 | 20240816 | 152600 | 103952073000 | 179800 | 179800 | 179800 | 179800 | 0 |
| 210 | 20240816 | 152500 | 103952073000 | 179800 | 179800 | 179800 | 179800 | 0 |
| 211 | 20240816 | 152400 | 103952073000 | 179800 | 179800 | 179800 | 179800 | 0 |
| 212 | 20240816 | 152300 | 103952073000 | 179800 | 179800 | 179800 | 179800 | 0 |
| 213 | 20240816 | 152200 | 103952073000 | 179800 | 179800 | 179800 | 179800 | 0 |
| 214 | 20240816 | 152100 | 103952073000 | 179800 | 179800 | 179800 | 179800 | 0 |
| 215 | 20240816 | 152000 | 103952073000 | 179800 | 179800 | 179800 | 179800 | 0 |
| 216 | 20240816 | 151900 | 103952073000 | 179800 | 179900 | 179900 | 179800 | 1765 |
| 217 | 20240816 | 151800 | 103634598400 | 179900 | 179900 | 179900 | 179800 | 1632 |
| 218 | 20240816 | 151700 | 103341125700 | 179900 | 179800 | 179900 | 179800 | 884 |
| 219 | 20240816 | 151600 | 103182145400 | 179900 | 180000 | 180000 | 179800 | 1869 |
| 220 | 20240816 | 151500 | 102845943900 | 180000 | 179900 | 180000 | 179800 | 1208 |
| 221 | 20240816 | 151400 | 102628624300 | 179900 | 179900 | 179900 | 179800 | 871 |
| 222 | 20240816 | 151300 | 102471934400 | 179900 | 179900 | 179900 | 179800 | 618 |
| 223 | 20240816 | 151200 | 102360779200 | 179800 | 179900 | 179900 | 179800 | 206 |
| 224 | 20240816 | 151100 | 102323735400 | 179800 | 179900 | 180000 | 179800 | 1611 |
| 225 | 20240816 | 151000 | 102033941700 | 179900 | 179900 | 179900 | 179800 | 603 |
| 226 | 20240816 | 150900 | 101925469100 | 179900 | 179900 | 179900 | 179800 | 447 |
| 227 | 20240816 | 150800 | 101845076000 | 179900 | 180000 | 180100 | 179800 | 1961 |
| 228 | 20240816 | 150700 | 101492192900 | 180000 | 180000 | 180000 | 179900 | 831 |
| 229 | 20240816 | 150600 | 101342644300 | 180000 | 179900 | 180000 | 179900 | 675 |
| 230 | 20240816 | 150500 | 101221202200 | 179900 | 179700 | 180000 | 179700 | 918 |
| 231 | 20240816 | 150400 | 101056083700 | 179800 | 179600 | 179800 | 179600 | 1037 |
| 232 | 20240816 | 150300 | 100869742600 | 179600 | 179700 | 179700 | 179600 | 877 |
| 233 | 20240816 | 150200 | 100712160300 | 179700 | 179400 | 179700 | 179400 | 803 |
| 234 | 20240816 | 150100 | 100567995900 | 179500 | 179700 | 179700 | 179500 | 1329 |
| 235 | 20240816 | 150000 | 100329333800 | 179600 | 180200 | 180200 | 179600 | 4610 |
| 236 | 20240816 | 145900 | 99499759800 | 180200 | 180100 | 180200 | 180100 | 131 |
| 237 | 20240816 | 145800 | 99476158900 | 180200 | 180200 | 180300 | 180100 | 1543 |
| 238 | 20240816 | 145700 | 99198109300 | 180300 | 180300 | 180300 | 180200 | 796 |
| 239 | 20240816 | 145600 | 99054619900 | 180300 | 180300 | 180300 | 180200 | 343 |
| 240 | 20240816 | 145500 | 98992802200 | 180200 | 180200 | 180300 | 180200 | 282 |
| 241 | 20240816 | 145400 | 98941978900 | 180300 | 180400 | 180400 | 180200 | 3085 |
| 242 | 20240816 | 145300 | 98385769600 | 180400 | 180400 | 180400 | 180300 | 927 |
| 243 | 20240816 | 145200 | 98218589600 | 180400 | 180300 | 180400 | 180200 | 1145 |
| 244 | 20240816 | 145100 | 98012115900 | 180300 | 180300 | 180300 | 180200 | 1222 |
| 245 | 20240816 | 145000 | 97791796700 | 180300 | 180300 | 180300 | 180200 | 848 |
| 246 | 20240816 | 144900 | 97638906500 | 180300 | 180300 | 180300 | 180200 | 715 |
| 247 | 20240816 | 144800 | 97510021000 | 180300 | 180200 | 180300 | 180100 | 1247 |
| 248 | 20240816 | 144700 | 97285322300 | 180200 | 180100 | 180200 | 180100 | 291 |
| 249 | 20240816 | 144600 | 97232898900 | 180200 | 180200 | 180200 | 180100 | 653 |
| 250 | 20240816 | 144500 | 97115279200 | 180100 | 180100 | 180200 | 180100 | 628 |
| 251 | 20240816 | 144400 | 97002158500 | 180100 | 180200 | 180200 | 180000 | 792 |
| 252 | 20240816 | 144300 | 96859498500 | 180100 | 180100 | 180200 | 180000 | 984 |
| 253 | 20240816 | 144200 | 96682285400 | 180100 | 180100 | 180200 | 180000 | 782 |
| 254 | 20240816 | 144100 | 96541447100 | 180200 | 180000 | 180200 | 180000 | 1769 |
| 255 | 20240816 | 144000 | 96222893400 | 180000 | 180200 | 180200 | 179900 | 1534 |
| 256 | 20240816 | 143900 | 95946660200 | 180200 | 180000 | 180200 | 180000 | 881 |
| 257 | 20240816 | 143800 | 95788033300 | 180100 | 180100 | 180100 | 180000 | 790 |
| 258 | 20240816 | 143700 | 95645800600 | 180100 | 180000 | 180100 | 180000 | 870 |
| 259 | 20240816 | 143600 | 95489185300 | 180100 | 180000 | 180100 | 179900 | 1182 |
| 260 | 20240816 | 143500 | 95276426500 | 180000 | 180000 | 180000 | 179900 | 786 |
| 261 | 20240816 | 143400 | 95135003000 | 180000 | 180000 | 180000 | 179900 | 360 |
| 262 | 20240816 | 143300 | 95070222700 | 180000 | 180000 | 180000 | 179900 | 271 |
| 263 | 20240816 | 143200 | 95021458600 | 179900 | 180000 | 180000 | 179900 | 222 |
| 264 | 20240816 | 143100 | 94981516700 | 180000 | 179900 | 180000 | 179800 | 207 |
| 265 | 20240816 | 143000 | 94944268600 | 179900 | 180000 | 180000 | 179800 | 574 |
| 266 | 20240816 | 142900 | 94840992700 | 180000 | 180100 | 180100 | 179900 | 815 |
| 267 | 20240816 | 142800 | 94694280300 | 180100 | 180000 | 180100 | 180000 | 318 |
| 268 | 20240816 | 142700 | 94637020000 | 180000 | 180100 | 180200 | 180000 | 736 |
| 269 | 20240816 | 142600 | 94504477700 | 180000 | 180000 | 180100 | 180000 | 462 |
| 270 | 20240816 | 142500 | 94421286900 | 180100 | 180100 | 180100 | 180000 | 376 |
| 271 | 20240816 | 142400 | 94353587700 | 180100 | 180000 | 180100 | 180000 | 673 |
| 272 | 20240816 | 142300 | 94232437100 | 180000 | 179900 | 180000 | 179800 | 300 |
| 273 | 20240816 | 142200 | 94178459100 | 179900 | 180000 | 180000 | 179700 | 881 |
| 274 | 20240816 | 142100 | 94020028800 | 180000 | 180100 | 180200 | 179900 | 1335 |
| 275 | 20240816 | 142000 | 93779706100 | 180100 | 180100 | 180200 | 180000 | 925 |
| 276 | 20240816 | 141900 | 93613102000 | 180100 | 180200 | 180200 | 180100 | 253 |
| 277 | 20240816 | 141800 | 93567516900 | 180200 | 180200 | 180200 | 180100 | 808 |
| 278 | 20240816 | 141700 | 93421982500 | 180200 | 180200 | 180200 | 180100 | 821 |
| 279 | 20240816 | 141600 | 93274071600 | 180200 | 180100 | 180200 | 180000 | 585 |
| 280 | 20240816 | 141500 | 93168715000 | 180100 | 180100 | 180100 | 180000 | 237 |
| 281 | 20240816 | 141400 | 93126046500 | 180100 | 180000 | 180100 | 180000 | 425 |
| 282 | 20240816 | 141300 | 93049509600 | 180000 | 180000 | 180100 | 180000 | 307 |
| 283 | 20240816 | 141200 | 92994225300 | 180100 | 179900 | 180100 | 179900 | 1538 |
| 284 | 20240816 | 141100 | 92717364900 | 179900 | 180000 | 180000 | 179900 | 158 |
| 285 | 20240816 | 141000 | 92688933200 | 180000 | 180000 | 180000 | 179900 | 341 |
| 286 | 20240816 | 140900 | 92627556600 | 179900 | 180000 | 180000 | 179900 | 323 |
| 287 | 20240816 | 140800 | 92569430200 | 180000 | 180000 | 180000 | 179900 | 259 |
| 288 | 20240816 | 140700 | 92522817200 | 180000 | 179800 | 180000 | 179800 | 232 |
| 289 | 20240816 | 140600 | 92481076600 | 179900 | 179800 | 179900 | 179800 | 628 |
| 290 | 20240816 | 140500 | 92368113300 | 179900 | 179800 | 179900 | 179700 | 243 |
| 291 | 20240816 | 140400 | 92324422600 | 179800 | 179700 | 179800 | 179600 | 201 |
| 292 | 20240816 | 140300 | 92288294400 | 179700 | 179700 | 179800 | 179600 | 621 |
| 293 | 20240816 | 140200 | 92176719600 | 179700 | 179400 | 179700 | 179400 | 626 |
| 294 | 20240816 | 140100 | 92064352900 | 179400 | 179300 | 179400 | 179200 | 372 |
| 295 | 20240816 | 140000 | 91997658200 | 179300 | 179200 | 179300 | 179000 | 1258 |
| 296 | 20240816 | 135900 | 91772359300 | 179100 | 179200 | 179200 | 179100 | 440 |
| 297 | 20240816 | 135800 | 91693547000 | 179200 | 179400 | 179400 | 179200 | 1428 |
| 298 | 20240816 | 135700 | 91437586700 | 179300 | 179300 | 179400 | 179200 | 337 |
| 299 | 20240816 | 135600 | 91377162000 | 179200 | 179400 | 179400 | 179100 | 1183 |
| 300 | 20240816 | 135500 | 91165115400 | 179400 | 179900 | 179900 | 179400 | 1357 |
| 301 | 20240816 | 135400 | 90921355800 | 179800 | 179900 | 179900 | 179800 | 239 |
| 302 | 20240816 | 135300 | 90878377500 | 179900 | 179800 | 179900 | 179600 | 812 |
| 303 | 20240816 | 135200 | 90732416100 | 179700 | 179700 | 179800 | 179700 | 593 |
| 304 | 20240816 | 135100 | 90625851500 | 179700 | 179700 | 179800 | 179600 | 1083 |
| 305 | 20240816 | 135000 | 90431232100 | 179700 | 179800 | 179800 | 179700 | 514 |
| 306 | 20240816 | 134900 | 90338841800 | 179800 | 179700 | 179900 | 179600 | 408 |
| 307 | 20240816 | 134800 | 90265513400 | 179700 | 180000 | 180000 | 179600 | 1375 |
| 308 | 20240816 | 134700 | 90018293900 | 179900 | 180000 | 180100 | 179900 | 801 |
| 309 | 20240816 | 134600 | 89874111800 | 180100 | 179800 | 180100 | 179800 | 1120 |
| 310 | 20240816 | 134500 | 89672675700 | 179800 | 180200 | 180200 | 179800 | 2164 |
| 311 | 20240816 | 134400 | 89283103200 | 180200 | 180100 | 180200 | 180000 | 352 |
| 312 | 20240816 | 134300 | 89219698700 | 180100 | 180000 | 180200 | 179900 | 890 |
| 313 | 20240816 | 134200 | 89059483800 | 180000 | 179900 | 180000 | 179900 | 313 |
| 314 | 20240816 | 134100 | 89003161500 | 180000 | 179800 | 180000 | 179800 | 309 |
| 315 | 20240816 | 134000 | 88947575900 | 179900 | 180000 | 180000 | 179800 | 780 |
| 316 | 20240816 | 133900 | 88807252500 | 180000 | 180100 | 180100 | 179900 | 1073 |
| 317 | 20240816 | 133800 | 88614152900 | 180100 | 180200 | 180300 | 180100 | 483 |
| 318 | 20240816 | 133700 | 88527121300 | 180200 | 180200 | 180200 | 180100 | 260 |
| 319 | 20240816 | 133600 | 88480274700 | 180200 | 180200 | 180200 | 179900 | 1260 |
| 320 | 20240816 | 133500 | 88253408100 | 180100 | 180400 | 180400 | 180100 | 530 |
| 321 | 20240816 | 133400 | 88157904600 | 180400 | 180500 | 180600 | 180300 | 991 |
| 322 | 20240816 | 133300 | 87979083800 | 180500 | 180500 | 180600 | 180400 | 1303 |
| 323 | 20240816 | 133200 | 87743865300 | 180500 | 180400 | 180500 | 180400 | 637 |
| 324 | 20240816 | 133100 | 87628914700 | 180400 | 180300 | 180400 | 180200 | 572 |
| 325 | 20240816 | 133000 | 87525782800 | 180400 | 180200 | 180500 | 180100 | 2371 |
| 326 | 20240816 | 132900 | 87098264700 | 180100 | 180100 | 180200 | 180000 | 587 |
| 327 | 20240816 | 132800 | 86992546700 | 180100 | 180100 | 180100 | 180000 | 453 |
| 328 | 20240816 | 132700 | 86910963900 | 180100 | 180100 | 180100 | 179900 | 1389 |
| 329 | 20240816 | 132600 | 86660950100 | 180100 | 180000 | 180100 | 179900 | 1861 |
| 330 | 20240816 | 132500 | 86325954700 | 180000 | 179900 | 180000 | 179900 | 428 |
| 331 | 20240816 | 132400 | 86248944900 | 180000 | 180000 | 180000 | 179900 | 641 |
| 332 | 20240816 | 132300 | 86133600200 | 180000 | 179800 | 180000 | 179800 | 472 |
| 333 | 20240816 | 132200 | 86048681200 | 179900 | 180000 | 180000 | 179800 | 678 |
| 334 | 20240816 | 132100 | 85926711800 | 179900 | 180000 | 180000 | 179800 | 1268 |
| 335 | 20240816 | 132000 | 85698590600 | 179900 | 179700 | 180000 | 179600 | 1552 |
| 336 | 20240816 | 131900 | 85419462400 | 179700 | 179700 | 179700 | 179600 | 704 |
| 337 | 20240816 | 131800 | 85292962300 | 179700 | 179600 | 179700 | 179500 | 491 |
| 338 | 20240816 | 131700 | 85204777900 | 179600 | 179500 | 179600 | 179400 | 510 |
| 339 | 20240816 | 131600 | 85113221500 | 179500 | 179400 | 179500 | 179300 | 535 |
| 340 | 20240816 | 131500 | 85017240200 | 179400 | 179400 | 179400 | 179300 | 203 |
| 341 | 20240816 | 131400 | 84980830300 | 179300 | 179400 | 179400 | 179100 | 577 |
| 342 | 20240816 | 131300 | 84877409400 | 179400 | 179400 | 179400 | 179300 | 418 |
| 343 | 20240816 | 131200 | 84802444200 | 179400 | 179300 | 179400 | 179200 | 291 |
| 344 | 20240816 | 131100 | 84750267300 | 179200 | 179200 | 179300 | 179100 | 364 |
| 345 | 20240816 | 131000 | 84685030500 | 179200 | 179200 | 179300 | 179100 | 796 |
| 346 | 20240816 | 130900 | 84542367900 | 179100 | 179000 | 179200 | 179000 | 438 |
| 347 | 20240816 | 130800 | 84463926200 | 179000 | 179000 | 179100 | 179000 | 333 |
| 348 | 20240816 | 130700 | 84404289100 | 179100 | 179200 | 179200 | 179000 | 620 |
| 349 | 20240816 | 130600 | 84293251100 | 179200 | 179200 | 179200 | 179100 | 181 |
| 350 | 20240816 | 130500 | 84260831700 | 179200 | 179400 | 179500 | 179100 | 849 |
| 351 | 20240816 | 130400 | 84108611800 | 179400 | 179400 | 179500 | 179400 | 619 |
| 352 | 20240816 | 130300 | 83997557300 | 179500 | 179400 | 179500 | 179300 | 595 |
| 353 | 20240816 | 130200 | 83890803100 | 179400 | 179200 | 179400 | 179100 | 537 |
| 354 | 20240816 | 130100 | 83794543000 | 179100 | 179100 | 179200 | 179000 | 323 |
| 355 | 20240816 | 130000 | 83736686800 | 179100 | 179200 | 179200 | 179000 | 727 |
| 356 | 20240816 | 125900 | 83606458000 | 179100 | 179100 | 179200 | 179000 | 684 |
| 357 | 20240816 | 125800 | 83483964000 | 179100 | 179000 | 179100 | 179000 | 144 |
| 358 | 20240816 | 125700 | 83458181100 | 179000 | 178900 | 179100 | 178900 | 723 |
| 359 | 20240816 | 125600 | 83328771100 | 178900 | 178900 | 179000 | 178800 | 421 |
| 360 | 20240816 | 125500 | 83253459100 | 178900 | 178800 | 178900 | 178800 | 420 |
| 361 | 20240816 | 125400 | 83178327200 | 178900 | 178900 | 178900 | 178800 | 366 |
| 362 | 20240816 | 125300 | 83112862800 | 178900 | 178800 | 178900 | 178700 | 239 |
| 363 | 20240816 | 125200 | 83070122900 | 178800 | 178700 | 178800 | 178700 | 417 |
| 364 | 20240816 | 125100 | 82995599900 | 178700 | 178700 | 178800 | 178600 | 544 |
| 365 | 20240816 | 125000 | 82898394300 | 178600 | 178600 | 178700 | 178500 | 516 |
| 366 | 20240816 | 124900 | 82806235700 | 178600 | 178600 | 178600 | 178500 | 286 |
| 367 | 20240816 | 124800 | 82755159200 | 178600 | 178500 | 178600 | 178500 | 454 |
| 368 | 20240816 | 124700 | 82674093000 | 178600 | 178800 | 178800 | 178500 | 2152 |
| 369 | 20240816 | 124600 | 82289667400 | 178700 | 179000 | 179000 | 178700 | 3589 |
| 370 | 20240816 | 124500 | 81647882000 | 178900 | 178900 | 179000 | 178900 | 201 |
| 371 | 20240816 | 124400 | 81611912000 | 178900 | 179000 | 179000 | 178900 | 654 |
| 372 | 20240816 | 124300 | 81494880200 | 179000 | 179000 | 179000 | 178900 | 58 |
| 373 | 20240816 | 124200 | 81484500100 | 178900 | 178900 | 179100 | 178800 | 868 |
| 374 | 20240816 | 124100 | 81329184100 | 178900 | 179300 | 179300 | 178900 | 2427 |
| 375 | 20240816 | 124000 | 80894709600 | 179300 | 179200 | 179300 | 179100 | 372 |
| 376 | 20240816 | 123900 | 80828061700 | 179200 | 179100 | 179200 | 179000 | 446 |
| 377 | 20240816 | 123800 | 80748187300 | 179100 | 179000 | 179100 | 178900 | 557 |
| 378 | 20240816 | 123700 | 80648477400 | 179000 | 179100 | 179200 | 179000 | 1144 |
| 379 | 20240816 | 123600 | 80443615400 | 179100 | 179100 | 179100 | 179000 | 438 |
| 380 | 20240816 | 123500 | 80365200500 | 179100 | 179100 | 179200 | 179000 | 1131 |
| 381 | 20240816 | 123400 | 80162642500 | 179200 | 179100 | 179200 | 179000 | 700 |
| 382 | 20240816 | 123300 | 80037275300 | 179000 | 179200 | 179200 | 179000 | 449 |
| 383 | 20240816 | 123200 | 79956854200 | 179100 | 179000 | 179100 | 179000 | 434 |
| 384 | 20240816 | 123100 | 79879132500 | 179100 | 179000 | 179100 | 179000 | 391 |
| 385 | 20240816 | 123000 | 79809138900 | 179000 | 179100 | 179200 | 178900 | 1097 |
| 386 | 20240816 | 122900 | 79612742400 | 179100 | 179400 | 179400 | 179100 | 595 |
| 387 | 20240816 | 122800 | 79506094200 | 179400 | 179400 | 179400 | 179300 | 91 |
| 388 | 20240816 | 122700 | 79489772200 | 179300 | 179400 | 179400 | 179300 | 178 |
| 389 | 20240816 | 122600 | 79457853900 | 179400 | 179300 | 179500 | 179200 | 279 |
| 390 | 20240816 | 122500 | 79407807600 | 179400 | 179200 | 179400 | 179200 | 700 |
| 391 | 20240816 | 122400 | 79282324200 | 179300 | 179400 | 179400 | 179200 | 262 |
| 392 | 20240816 | 122300 | 79235348000 | 179400 | 179500 | 179600 | 179300 | 513 |
| 393 | 20240816 | 122200 | 79143294200 | 179500 | 179500 | 179600 | 179400 | 471 |
| 394 | 20240816 | 122100 | 79058749300 | 179500 | 179300 | 179500 | 179300 | 237 |
| 395 | 20240816 | 122000 | 79016236800 | 179300 | 179200 | 179400 | 179100 | 252 |
| 396 | 20240816 | 121900 | 78971068000 | 179100 | 178900 | 179200 | 178900 | 857 |
| 397 | 20240816 | 121800 | 78817601400 | 178900 | 178900 | 179000 | 178900 | 96 |
| 398 | 20240816 | 121700 | 78800425300 | 178800 | 178800 | 179000 | 178800 | 270 |
| 399 | 20240816 | 121600 | 78752125400 | 178800 | 178800 | 178900 | 178800 | 213 |
| 400 | 20240816 | 121500 | 78714022600 | 178900 | 178900 | 178900 | 178800 | 887 |
| 401 | 20240816 | 121400 | 78555383100 | 178900 | 178900 | 178900 | 178800 | 671 |
| 402 | 20240816 | 121300 | 78435347400 | 178900 | 178800 | 178900 | 178700 | 813 |
| 403 | 20240816 | 121200 | 78289972700 | 178800 | 179000 | 179000 | 178700 | 1470 |
| 404 | 20240816 | 121100 | 78027135900 | 179000 | 178900 | 179000 | 178900 | 654 |
| 405 | 20240816 | 121000 | 77910101300 | 179000 | 179300 | 179300 | 178900 | 1923 |
| 406 | 20240816 | 120900 | 77565684600 | 179300 | 179100 | 179300 | 179000 | 713 |
| 407 | 20240816 | 120800 | 77437937800 | 179100 | 179100 | 179200 | 179000 | 652 |
| 408 | 20240816 | 120700 | 77321158600 | 179200 | 179100 | 179200 | 179100 | 294 |
| 409 | 20240816 | 120600 | 77268494000 | 179200 | 179200 | 179200 | 179000 | 295 |
| 410 | 20240816 | 120500 | 77215648100 | 179100 | 179200 | 179200 | 179000 | 744 |
| 411 | 20240816 | 120400 | 77082390600 | 179300 | 179300 | 179300 | 179200 | 527 |
| 412 | 20240816 | 120300 | 76987946000 | 179200 | 179300 | 179400 | 179200 | 793 |
| 413 | 20240816 | 120200 | 76845755500 | 179400 | 179700 | 179700 | 179300 | 1710 |
| 414 | 20240816 | 120100 | 76538873000 | 179600 | 179700 | 179700 | 179600 | 355 |
| 415 | 20240816 | 120000 | 76475099500 | 179600 | 179700 | 179700 | 179600 | 188 |
| 416 | 20240816 | 115900 | 76441320100 | 179600 | 179600 | 179700 | 179600 | 327 |
| 417 | 20240816 | 115800 | 76382582600 | 179700 | 179300 | 179700 | 179300 | 766 |
| 418 | 20240816 | 115700 | 76245121800 | 179300 | 179500 | 179500 | 179300 | 600 |
| 419 | 20240816 | 115600 | 76137480500 | 179500 | 179600 | 179600 | 179500 | 402 |
| 420 | 20240816 | 115500 | 76065312600 | 179600 | 179600 | 179700 | 179500 | 664 |
| 421 | 20240816 | 115400 | 75946055400 | 179700 | 179800 | 180000 | 179700 | 541 |
| 422 | 20240816 | 115300 | 75848805300 | 179700 | 179900 | 179900 | 179700 | 389 |
| 423 | 20240816 | 115200 | 75778878100 | 179900 | 180200 | 180200 | 179800 | 466 |
| 424 | 20240816 | 115100 | 75694984300 | 180200 | 180000 | 180200 | 180000 | 761 |
| 425 | 20240816 | 115000 | 75557914700 | 179900 | 179800 | 180000 | 179800 | 409 |
| 426 | 20240816 | 114900 | 75484337000 | 179900 | 179600 | 179900 | 179600 | 723 |
| 427 | 20240816 | 114800 | 75354344200 | 179600 | 179400 | 179600 | 179400 | 294 |
| 428 | 20240816 | 114700 | 75301557400 | 179500 | 179200 | 179500 | 179200 | 468 |
| 429 | 20240816 | 114600 | 75217634700 | 179300 | 179200 | 179400 | 179200 | 681 |
| 430 | 20240816 | 114500 | 75095539700 | 179200 | 179000 | 179200 | 179000 | 341 |
| 431 | 20240816 | 114400 | 75034458500 | 179000 | 179000 | 179000 | 178900 | 222 |
| 432 | 20240816 | 114300 | 74994728000 | 179000 | 178800 | 179000 | 178700 | 462 |
| 433 | 20240816 | 114200 | 74912098300 | 178800 | 178900 | 178900 | 178700 | 740 |
| 434 | 20240816 | 114100 | 74779770300 | 179000 | 178900 | 179000 | 178900 | 243 |
| 435 | 20240816 | 114000 | 74736291600 | 179000 | 178900 | 179000 | 178800 | 459 |
| 436 | 20240816 | 113900 | 74654185400 | 178900 | 178900 | 179000 | 178800 | 348 |
| 437 | 20240816 | 113800 | 74591932700 | 178800 | 178800 | 178900 | 178700 | 418 |
| 438 | 20240816 | 113700 | 74517202600 | 178800 | 179200 | 179200 | 178700 | 2063 |
| 439 | 20240816 | 113600 | 74148103700 | 179200 | 179100 | 179400 | 179000 | 1012 |
| 440 | 20240816 | 113500 | 73966774000 | 179100 | 179100 | 179200 | 178900 | 411 |
| 441 | 20240816 | 113400 | 73893173400 | 179100 | 179000 | 179100 | 178800 | 897 |
| 442 | 20240816 | 113300 | 73732685100 | 179100 | 179100 | 179100 | 179000 | 523 |
| 443 | 20240816 | 113200 | 73639058100 | 179100 | 178800 | 179100 | 178800 | 1085 |
| 444 | 20240816 | 113100 | 73444864800 | 178900 | 178900 | 178900 | 178800 | 1152 |
| 445 | 20240816 | 113000 | 73238845300 | 178900 | 179300 | 179300 | 178900 | 3725 |
| 446 | 20240816 | 112900 | 72571784900 | 179300 | 179200 | 179300 | 179200 | 363 |
| 447 | 20240816 | 112800 | 72506729400 | 179200 | 179200 | 179300 | 179100 | 523 |
| 448 | 20240816 | 112700 | 72413014700 | 179200 | 179300 | 179300 | 179100 | 1156 |
| 449 | 20240816 | 112600 | 72205870200 | 179300 | 179500 | 179700 | 179200 | 2176 |
| 450 | 20240816 | 112500 | 71815586400 | 179600 | 179600 | 179700 | 179500 | 525 |
| 451 | 20240816 | 112400 | 71721313700 | 179500 | 179500 | 179600 | 179500 | 414 |
| 452 | 20240816 | 112300 | 71646965500 | 179600 | 179500 | 179600 | 179500 | 275 |
| 453 | 20240816 | 112200 | 71597587600 | 179600 | 179600 | 179600 | 179500 | 615 |
| 454 | 20240816 | 112100 | 71487152300 | 179700 | 179900 | 179900 | 179600 | 810 |
| 455 | 20240816 | 112000 | 71341566600 | 179900 | 179800 | 179900 | 179600 | 1197 |
| 456 | 20240816 | 111900 | 71126397800 | 179800 | 179800 | 179800 | 179700 | 486 |
| 457 | 20240816 | 111800 | 71039056500 | 179700 | 179800 | 179800 | 179700 | 362 |
| 458 | 20240816 | 111700 | 70973999600 | 179800 | 179900 | 179900 | 179700 | 876 |
| 459 | 20240816 | 111600 | 70816482500 | 179900 | 179900 | 179900 | 179800 | 456 |
| 460 | 20240816 | 111500 | 70734455100 | 179900 | 180000 | 180100 | 179800 | 1122 |
| 461 | 20240816 | 111400 | 70532538200 | 180100 | 180400 | 180500 | 180000 | 1141 |
| 462 | 20240816 | 111300 | 70326928500 | 180400 | 180500 | 180600 | 180400 | 1082 |
| 463 | 20240816 | 111200 | 70131623100 | 180400 | 180600 | 180600 | 180400 | 1144 |
| 464 | 20240816 | 111100 | 69925123000 | 180600 | 180900 | 180900 | 180500 | 1375 |
| 465 | 20240816 | 111000 | 69676700300 | 180800 | 180900 | 181000 | 180800 | 387 |
| 466 | 20240816 | 110900 | 69606711000 | 181000 | 181100 | 181100 | 180900 | 1145 |
| 467 | 20240816 | 110800 | 69399459800 | 181100 | 181000 | 181100 | 181000 | 316 |
| 468 | 20240816 | 110700 | 69342259400 | 181000 | 180900 | 181100 | 180900 | 1667 |
| 469 | 20240816 | 110600 | 69040606900 | 180700 | 181000 | 181000 | 180700 | 1444 |
| 470 | 20240816 | 110500 | 68779546100 | 181000 | 180700 | 181000 | 180600 | 733 |
| 471 | 20240816 | 110400 | 68646994800 | 180700 | 181000 | 181000 | 180700 | 907 |
| 472 | 20240816 | 110300 | 68482973000 | 181000 | 180700 | 181000 | 180700 | 710 |
| 473 | 20240816 | 110200 | 68354616400 | 180800 | 180800 | 180800 | 180700 | 106 |
| 474 | 20240816 | 110100 | 68335453300 | 180700 | 180900 | 181000 | 180700 | 1182 |
| 475 | 20240816 | 110000 | 68121745000 | 180900 | 181000 | 181100 | 180900 | 708 |
| 476 | 20240816 | 105900 | 67993598600 | 181000 | 181100 | 181100 | 181000 | 219 |
| 477 | 20240816 | 105800 | 67953946900 | 181100 | 181200 | 181200 | 181000 | 1045 |
| 478 | 20240816 | 105700 | 67764726100 | 181200 | 181100 | 181200 | 181100 | 301 |
| 479 | 20240816 | 105600 | 67710199800 | 181200 | 181300 | 181300 | 181100 | 694 |
| 480 | 20240816 | 105500 | 67584456200 | 181300 | 181000 | 181300 | 181000 | 1058 |
| 481 | 20240816 | 105400 | 67392792900 | 181000 | 180900 | 181000 | 180900 | 449 |
| 482 | 20240816 | 105300 | 67311527100 | 180900 | 181000 | 181000 | 180900 | 219 |
| 483 | 20240816 | 105200 | 67271899300 | 181100 | 181100 | 181200 | 180900 | 566 |
| 484 | 20240816 | 105100 | 67169423000 | 181100 | 181200 | 181300 | 181100 | 461 |
| 485 | 20240816 | 105000 | 67085921300 | 181300 | 181100 | 181400 | 181100 | 742 |
| 486 | 20240816 | 104900 | 66951405500 | 181100 | 181100 | 181200 | 181100 | 266 |
| 487 | 20240816 | 104800 | 66903223900 | 181200 | 181300 | 181300 | 181100 | 152 |
| 488 | 20240816 | 104700 | 66875688800 | 181300 | 181400 | 181500 | 181000 | 1871 |
| 489 | 20240816 | 104600 | 66536304800 | 181300 | 180900 | 181500 | 180900 | 2380 |
| 490 | 20240816 | 104500 | 66105000700 | 181000 | 181100 | 181100 | 180900 | 1046 |
| 491 | 20240816 | 104400 | 65915673700 | 181000 | 181100 | 181200 | 181000 | 467 |
| 492 | 20240816 | 104300 | 65831119800 | 181100 | 181200 | 181200 | 181100 | 444 |
| 493 | 20240816 | 104200 | 65750704300 | 181100 | 181100 | 181200 | 181000 | 925 |
| 494 | 20240816 | 104100 | 65583177100 | 181100 | 181200 | 181200 | 181000 | 622 |
| 495 | 20240816 | 104000 | 65470541000 | 181200 | 181100 | 181200 | 181100 | 138 |
| 496 | 20240816 | 103900 | 65445546500 | 181200 | 181300 | 181300 | 181100 | 640 |
| 497 | 20240816 | 103800 | 65329593200 | 181300 | 180800 | 181300 | 180800 | 3147 |
| 498 | 20240816 | 103700 | 64760092900 | 180800 | 180800 | 180900 | 180800 | 290 |
| 499 | 20240816 | 103600 | 64707648400 | 180900 | 181000 | 181000 | 180800 | 470 |
| 500 | 20240816 | 103500 | 64622621200 | 181000 | 181000 | 181000 | 180800 | 920 |
| 501 | 20240816 | 103400 | 64456223000 | 180900 | 181200 | 181200 | 180900 | 790 |
| 502 | 20240816 | 103300 | 64313219500 | 181100 | 181300 | 181400 | 181100 | 2054 |
| 503 | 20240816 | 103200 | 63940961400 | 181300 | 181400 | 181500 | 181300 | 614 |
| 504 | 20240816 | 103100 | 63829585800 | 181400 | 181300 | 181500 | 181200 | 2346 |
| 505 | 20240816 | 103000 | 63404075200 | 181300 | 181300 | 181300 | 181200 | 678 |
| 506 | 20240816 | 102900 | 63281173000 | 181200 | 181400 | 181400 | 181200 | 1578 |
| 507 | 20240816 | 102800 | 62995069200 | 181400 | 181200 | 181400 | 181200 | 3336 |
| 508 | 20240816 | 102700 | 62390311000 | 181100 | 180700 | 181100 | 180600 | 3700 |
| 509 | 20240816 | 102600 | 61721032600 | 180700 | 180700 | 180800 | 180600 | 1045 |
| 510 | 20240816 | 102500 | 61532201500 | 180700 | 180600 | 180700 | 180600 | 633 |
| 511 | 20240816 | 102400 | 61417856100 | 180600 | 180400 | 180600 | 180000 | 1557 |
| 512 | 20240816 | 102300 | 61137148100 | 180300 | 180300 | 180400 | 180200 | 823 |
| 513 | 20240816 | 102200 | 60988758400 | 180300 | 180200 | 180300 | 180200 | 204 |
| 514 | 20240816 | 102100 | 60951994100 | 180200 | 180300 | 180300 | 180100 | 408 |
| 515 | 20240816 | 102000 | 60878463600 | 180300 | 180100 | 180300 | 180000 | 629 |
| 516 | 20240816 | 101900 | 60765155300 | 180200 | 180100 | 180200 | 180000 | 682 |
| 517 | 20240816 | 101800 | 60642349400 | 180000 | 179800 | 180300 | 179700 | 1066 |
| 518 | 20240816 | 101700 | 60450513400 | 179800 | 180100 | 180100 | 179600 | 3362 |
| 519 | 20240816 | 101600 | 59845732500 | 180100 | 180100 | 180300 | 180100 | 606 |
| 520 | 20240816 | 101500 | 59736526800 | 180200 | 180000 | 180200 | 180000 | 796 |
| 521 | 20240816 | 101400 | 59593194600 | 180000 | 180400 | 180400 | 179900 | 2177 |
| 522 | 20240816 | 101300 | 59201212100 | 180300 | 180700 | 180800 | 180300 | 589 |
| 523 | 20240816 | 101200 | 59094886200 | 180700 | 180100 | 180800 | 180000 | 2211 |
| 524 | 20240816 | 101100 | 58696095400 | 180100 | 180400 | 180400 | 180000 | 1350 |
| 525 | 20240816 | 101000 | 58452937100 | 180300 | 180200 | 180400 | 180100 | 1689 |
| 526 | 20240816 | 100900 | 58148554300 | 180300 | 180200 | 180400 | 180100 | 1275 |
| 527 | 20240816 | 100800 | 57918754900 | 180200 | 180100 | 180200 | 180100 | 745 |
| 528 | 20240816 | 100700 | 57784568700 | 180100 | 180100 | 180200 | 180000 | 812 |
| 529 | 20240816 | 100600 | 57638304900 | 180100 | 180200 | 180200 | 179900 | 2338 |
| 530 | 20240816 | 100500 | 57217432600 | 180200 | 180300 | 180300 | 180100 | 1135 |
| 531 | 20240816 | 100400 | 57012910900 | 180300 | 180300 | 180400 | 180200 | 823 |
| 532 | 20240816 | 100300 | 56864526600 | 180300 | 179800 | 180300 | 179800 | 1862 |
| 533 | 20240816 | 100200 | 56529263100 | 179800 | 180400 | 180500 | 179700 | 4487 |
| 534 | 20240816 | 100100 | 55721444500 | 180500 | 180900 | 180900 | 180400 | 1569 |
| 535 | 20240816 | 100000 | 55438036400 | 180900 | 180600 | 181000 | 180600 | 3865 |
| 536 | 20240816 | 095900 | 54739075100 | 180600 | 180600 | 180600 | 180500 | 522 |
| 537 | 20240816 | 095800 | 54644823600 | 180600 | 180400 | 180700 | 180300 | 2329 |
| 538 | 20240816 | 095700 | 54224441500 | 180400 | 180000 | 180400 | 179900 | 8600 |
| 539 | 20240816 | 095600 | 52675704100 | 179900 | 180000 | 180100 | 179900 | 1365 |
| 540 | 20240816 | 095500 | 52430053400 | 180000 | 180000 | 180100 | 179900 | 1848 |
| 541 | 20240816 | 095400 | 52097412700 | 180000 | 180000 | 180100 | 179900 | 1042 |
| 542 | 20240816 | 095300 | 51909872500 | 180100 | 179900 | 180200 | 179900 | 3185 |
| 543 | 20240816 | 095200 | 51336426500 | 179900 | 179900 | 180000 | 179800 | 965 |
| 544 | 20240816 | 095100 | 51162838100 | 179900 | 179700 | 180000 | 179700 | 2082 |
| 545 | 20240816 | 095000 | 50788426500 | 179700 | 179600 | 179800 | 179400 | 2285 |
| 546 | 20240816 | 094900 | 50377948700 | 179600 | 179900 | 179900 | 179600 | 1269 |
| 547 | 20240816 | 094800 | 50149762300 | 179800 | 179300 | 179900 | 179200 | 2701 |
| 548 | 20240816 | 094700 | 49664633200 | 179300 | 179000 | 179400 | 178900 | 2485 |
| 549 | 20240816 | 094600 | 49219468600 | 179000 | 178500 | 179000 | 178400 | 1110 |
| 550 | 20240816 | 094500 | 49021052300 | 178600 | 178600 | 178600 | 178300 | 1463 |
| 551 | 20240816 | 094400 | 48759919500 | 178400 | 178900 | 179000 | 178400 | 2980 |
| 552 | 20240816 | 094300 | 48227620500 | 178800 | 178200 | 178800 | 178100 | 3578 |
| 553 | 20240816 | 094200 | 47589654500 | 178100 | 178600 | 178600 | 178100 | 2693 |
| 554 | 20240816 | 094100 | 47109289100 | 178600 | 179100 | 179100 | 178400 | 7193 |
| 555 | 20240816 | 094000 | 45823655000 | 179100 | 179200 | 179300 | 179000 | 3734 |
| 556 | 20240816 | 093900 | 45154924400 | 179200 | 179300 | 179400 | 179200 | 1474 |
| 557 | 20240816 | 093800 | 44890650700 | 179300 | 179400 | 179400 | 179300 | 1430 |
| 558 | 20240816 | 093700 | 44634232400 | 179400 | 179400 | 179500 | 179300 | 1674 |
| 559 | 20240816 | 093600 | 44333949900 | 179400 | 179300 | 179500 | 179100 | 4450 |
| 560 | 20240816 | 093500 | 43536220900 | 179300 | 179900 | 180000 | 179300 | 4771 |
| 561 | 20240816 | 093400 | 42679031200 | 179900 | 180100 | 180200 | 179700 | 4875 |
| 562 | 20240816 | 093300 | 41801794300 | 180100 | 180300 | 180400 | 180000 | 2479 |
| 563 | 20240816 | 093200 | 41355140500 | 180300 | 180000 | 180300 | 180000 | 1937 |
| 564 | 20240816 | 093100 | 41006179800 | 180000 | 180200 | 180300 | 179800 | 4973 |
| 565 | 20240816 | 093000 | 40111097000 | 180300 | 180100 | 180600 | 180000 | 1994 |
| 566 | 20240816 | 092900 | 39751512100 | 180100 | 180300 | 180700 | 180000 | 3849 |
| 567 | 20240816 | 092800 | 39057184700 | 180200 | 180600 | 180700 | 180000 | 5063 |
| 568 | 20240816 | 092700 | 38144181300 | 180600 | 181000 | 181000 | 180500 | 2735 |
| 569 | 20240816 | 092600 | 37650067000 | 180900 | 180500 | 181000 | 180400 | 3249 |
| 570 | 20240816 | 092500 | 37063285200 | 180700 | 181200 | 181200 | 180300 | 9157 |
| 571 | 20240816 | 092400 | 35407538800 | 181200 | 181600 | 181700 | 181200 | 5438 |
| 572 | 20240816 | 092300 | 34421180900 | 181600 | 181900 | 181900 | 181500 | 1311 |
| 573 | 20240816 | 092200 | 34182970600 | 181800 | 181600 | 181900 | 181400 | 1686 |
| 574 | 20240816 | 092100 | 33876949000 | 181700 | 181800 | 182100 | 181300 | 7034 |
| 575 | 20240816 | 092000 | 32600080800 | 181800 | 181500 | 181800 | 181400 | 2351 |
| 576 | 20240816 | 091900 | 32173177200 | 181500 | 182100 | 182300 | 181500 | 3200 |
| 577 | 20240816 | 091800 | 31590752100 | 182100 | 182500 | 182600 | 182100 | 2908 |
| 578 | 20240816 | 091700 | 31060344300 | 182500 | 182500 | 182900 | 182200 | 5301 |
| 579 | 20240816 | 091600 | 30092391800 | 182500 | 181600 | 182500 | 181600 | 3965 |
| 580 | 20240816 | 091500 | 29370472800 | 181500 | 181500 | 182000 | 181400 | 2819 |
| 581 | 20240816 | 091400 | 28857928900 | 181400 | 180900 | 181500 | 180900 | 2881 |
| 582 | 20240816 | 091300 | 28336002200 | 180900 | 181400 | 181400 | 180900 | 3345 |
| 583 | 20240816 | 091200 | 27730196900 | 181300 | 181600 | 181800 | 181000 | 5475 |
| 584 | 20240816 | 091100 | 26737823100 | 181600 | 181400 | 182100 | 181100 | 3133 |
| 585 | 20240816 | 091000 | 26168831500 | 181300 | 182900 | 183100 | 181000 | 10673 |
| 586 | 20240816 | 090900 | 24226911900 | 182900 | 183200 | 183300 | 182500 | 5266 |
| 587 | 20240816 | 090800 | 23264034000 | 183200 | 182600 | 183400 | 182500 | 9015 |
| 588 | 20240816 | 090700 | 21613317400 | 182600 | 182400 | 182800 | 182100 | 3889 |
| 589 | 20240816 | 090600 | 20903113400 | 182100 | 181700 | 183000 | 181700 | 7065 |
| 590 | 20240816 | 090500 | 19612833200 | 181700 | 183100 | 183300 | 181600 | 9651 |
| 591 | 20240816 | 090400 | 17851914700 | 183200 | 182600 | 183300 | 182600 | 9052 |
| 592 | 20240816 | 090300 | 16195308200 | 182600 | 182900 | 183000 | 182200 | 9376 |
| 593 | 20240816 | 090200 | 14482793000 | 182900 | 183000 | 183100 | 182500 | 14786 |
| 594 | 20240816 | 090100 | 11778493700 | 182900 | 182100 | 183000 | 181100 | 24157 |
| 595 | 20240816 | 090000 | 7373063200 | 182100 | 181100 | 182100 | 181100 | 40661 |